Skip to main content
logo
Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
18.59
+0.27 (1.47%)
At close: Dec 8, 2025, 4:00 PM EST
18.72
+0.13 (0.70%)
Pre-market: Dec 9, 2025, 5:33 AM EST

Viavi Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 202518.4518.9018.0618.5918.591.47%5,122,811
Dec 5, 202517.4818.5517.3918.3218.324.69%6,064,630
Dec 4, 202517.4417.7917.3617.5017.50-0.06%2,171,373
Dec 3, 202517.4617.5616.6917.5117.51-0.28%3,287,390
Dec 2, 202517.7517.9817.3517.5617.56-0.28%4,168,993
Dec 1, 202517.6717.8417.5417.6117.61-1.84%2,899,020
Nov 28, 202518.0218.0217.7217.9417.94-0.11%1,242,325
Nov 26, 202517.5818.1617.4517.9617.962.75%3,955,248
Nov 25, 202516.6117.5416.5317.4817.485.62%3,644,892
Nov 24, 202516.0116.7015.9716.5516.553.70%3,576,156
Nov 21, 202516.0016.0315.5115.9615.960.25%3,040,906
Nov 20, 202516.7116.8715.8615.9215.92-1.36%5,328,628
Nov 19, 202516.6216.8416.1116.1416.14-2.65%5,074,090
Nov 18, 202516.5816.7316.3316.5816.58-0.72%2,129,175
Nov 17, 202516.8317.2416.6716.7016.70-1.12%2,467,317
Nov 14, 202516.5217.1716.4216.8916.89-0.24%3,835,189
Nov 13, 202517.7417.8616.6516.9316.93-4.94%4,594,875
Nov 12, 202518.0018.2317.7617.8117.81-0.56%2,746,694
Nov 11, 202518.1618.1617.5317.9117.91-1.38%3,726,794
Nov 10, 202518.2318.4617.9518.1618.161.97%3,789,690
Nov 7, 202517.4417.8217.0417.8117.811.54%3,899,243
Nov 6, 202517.4817.7417.2617.5417.540.57%4,044,747
Nov 5, 202516.9617.6416.8317.4417.444.06%5,137,684
Nov 4, 202517.0817.4216.7616.7616.76-4.45%4,840,665
Nov 3, 202517.6517.9917.1117.5417.54-0.90%7,496,484
Oct 31, 202517.3217.9116.9817.7017.703.51%8,838,281
Oct 30, 202515.8517.4315.8017.1017.1022.32%19,891,029
Oct 29, 202514.6614.8513.9613.9813.98-0.14%7,566,794
Oct 28, 202513.9514.1013.7714.0014.000.36%4,380,878
Oct 27, 202513.9113.9913.7513.9513.951.45%2,809,966
Oct 24, 202513.5013.9213.4313.7513.752.46%4,957,061
Oct 23, 202513.2413.4913.2313.4213.421.44%2,321,087
Oct 22, 202513.3113.3713.0113.2313.23-0.75%2,178,600
Oct 21, 202513.1513.3613.1213.3313.331.29%2,341,799
Oct 20, 202513.1713.3513.1113.1613.160.92%1,446,497
Oct 17, 202513.2113.3412.7713.0413.04-2.10%4,736,409
Oct 16, 202513.1113.4613.0613.3213.322.38%8,752,913
Oct 15, 202512.9613.1012.8813.0113.011.80%2,595,747
Oct 14, 202512.4312.8212.4312.7812.781.51%2,150,691
Oct 13, 202512.6312.7812.5112.5912.592.61%1,602,187
Oct 10, 202512.6812.7112.2312.2712.27-3.08%1,930,081
Oct 9, 202512.7812.8412.6112.6612.66-1.25%1,263,203
Oct 8, 202512.7212.8612.6412.8212.821.34%2,006,966
Oct 7, 202512.7712.8312.4612.6512.65-1.02%1,825,798
Oct 6, 202512.7413.0012.7212.7812.780.47%1,966,531
Oct 3, 202512.8512.9512.6712.7212.72-0.39%2,081,846
Oct 2, 202512.9412.9712.6012.7712.77-0.16%1,743,055
Oct 1, 202512.5512.9112.5012.7912.790.79%2,149,604
Sep 30, 202512.5012.7012.4512.6912.691.16%1,623,699
Sep 29, 202512.3212.6312.2512.5512.552.74%2,727,141