Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
10.94
-0.24 (-2.15%)
Mar 3, 2025, 4:00 PM EST - Market closed
Viavi Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.44 | 11.70 | 10.74 | 10.94 | 10.94 | -2.15% | 3,019,524 |
| Feb 28, 2025 | 11.08 | 11.19 | 10.92 | 11.18 | 11.18 | 0.90% | 2,054,684 |
| Feb 27, 2025 | 11.36 | 11.36 | 11.05 | 11.08 | 11.08 | -1.95% | 1,500,294 |
| Feb 26, 2025 | 11.24 | 11.36 | 11.19 | 11.30 | 11.30 | 0.27% | 1,713,157 |
| Feb 25, 2025 | 11.40 | 11.42 | 11.22 | 11.27 | 11.27 | -0.70% | 1,801,062 |
| Feb 24, 2025 | 11.63 | 11.75 | 11.34 | 11.35 | 11.35 | -2.16% | 2,490,668 |
| Feb 21, 2025 | 11.96 | 12.04 | 11.57 | 11.60 | 11.60 | -2.19% | 2,397,599 |
| Feb 20, 2025 | 12.14 | 12.15 | 11.82 | 11.86 | 11.86 | -2.39% | 2,919,412 |
| Feb 19, 2025 | 12.07 | 12.20 | 11.91 | 12.15 | 12.15 | 0.33% | 2,699,638 |
| Feb 18, 2025 | 12.20 | 12.38 | 12.07 | 12.11 | 12.11 | -0.33% | 2,713,911 |
| Feb 14, 2025 | 12.24 | 12.26 | 12.12 | 12.15 | 12.15 | -0.65% | 1,073,596 |
| Feb 13, 2025 | 12.40 | 12.40 | 12.15 | 12.23 | 12.23 | -0.57% | 1,513,103 |
| Feb 12, 2025 | 12.25 | 12.37 | 12.11 | 12.30 | 12.30 | -1.52% | 1,974,852 |
| Feb 11, 2025 | 12.53 | 12.72 | 12.40 | 12.49 | 12.49 | -0.72% | 1,773,318 |
| Feb 10, 2025 | 12.56 | 12.64 | 12.39 | 12.58 | 12.58 | 0.96% | 2,204,012 |
| Feb 7, 2025 | 12.82 | 12.85 | 12.35 | 12.46 | 12.46 | -2.66% | 1,495,971 |
| Feb 6, 2025 | 12.65 | 12.80 | 12.47 | 12.80 | 12.80 | 1.03% | 1,886,262 |
| Feb 5, 2025 | 12.65 | 12.78 | 12.43 | 12.67 | 12.67 | 1.28% | 2,770,257 |
| Feb 4, 2025 | 12.30 | 12.56 | 12.14 | 12.51 | 12.51 | 1.46% | 3,492,142 |
| Feb 3, 2025 | 11.70 | 12.45 | 11.58 | 12.33 | 12.33 | 2.41% | 5,595,345 |
| Jan 31, 2025 | 12.12 | 12.91 | 11.88 | 12.04 | 12.04 | 20.52% | 17,601,288 |
| Jan 30, 2025 | 9.99 | 10.18 | 9.95 | 9.99 | 9.99 | 0.91% | 2,408,339 |
| Jan 29, 2025 | 9.90 | 9.99 | 9.79 | 9.90 | 9.90 | 0.10% | 1,952,072 |
| Jan 28, 2025 | 9.75 | 9.91 | 9.63 | 9.89 | 9.89 | 1.85% | 1,785,914 |
| Jan 27, 2025 | 10.26 | 10.30 | 9.64 | 9.71 | 9.71 | -7.44% | 2,898,841 |
| Jan 24, 2025 | 10.63 | 10.76 | 10.38 | 10.49 | 10.49 | -1.50% | 1,845,902 |
| Jan 23, 2025 | 10.44 | 10.71 | 10.39 | 10.65 | 10.65 | 1.43% | 1,821,921 |
| Jan 22, 2025 | 10.39 | 10.72 | 10.39 | 10.50 | 10.50 | 0.86% | 1,633,343 |
| Jan 21, 2025 | 10.36 | 10.58 | 10.27 | 10.41 | 10.41 | 1.86% | 1,303,141 |
| Jan 17, 2025 | 10.11 | 10.24 | 10.10 | 10.22 | 10.22 | 1.79% | 1,147,746 |
| Jan 16, 2025 | 10.18 | 10.22 | 10.03 | 10.04 | 10.04 | -0.99% | 773,607 |
| Jan 15, 2025 | 10.29 | 10.35 | 10.13 | 10.14 | 10.14 | 0.50% | 1,118,891 |
| Jan 14, 2025 | 9.96 | 10.10 | 9.83 | 10.09 | 10.09 | 1.71% | 1,199,290 |
| Jan 13, 2025 | 9.78 | 9.93 | 9.71 | 9.92 | 9.92 | 0.10% | 1,424,646 |
| Jan 10, 2025 | 9.88 | 9.97 | 9.78 | 9.91 | 9.91 | -2.17% | 1,351,511 |
| Jan 8, 2025 | 10.18 | 10.23 | 10.05 | 10.13 | 10.13 | -1.36% | 1,122,669 |
| Jan 7, 2025 | 10.16 | 10.35 | 10.06 | 10.27 | 10.27 | 1.18% | 1,131,306 |
| Jan 6, 2025 | 10.09 | 10.31 | 10.06 | 10.15 | 10.15 | 0.30% | 1,413,431 |
| Jan 3, 2025 | 10.20 | 10.20 | 10.07 | 10.12 | 10.12 | 0.20% | 1,178,343 |
| Jan 2, 2025 | 10.17 | 10.24 | 10.00 | 10.10 | 10.10 | - | 851,426 |
| Dec 31, 2024 | 10.08 | 10.20 | 10.03 | 10.10 | 10.10 | 0.20% | 902,365 |
| Dec 30, 2024 | 10.08 | 10.18 | 9.92 | 10.08 | 10.08 | -0.98% | 1,263,144 |
| Dec 27, 2024 | 10.25 | 10.37 | 10.11 | 10.18 | 10.18 | -1.64% | 704,958 |
| Dec 26, 2024 | 10.22 | 10.39 | 10.21 | 10.35 | 10.35 | 0.19% | 558,173 |
| Dec 24, 2024 | 10.25 | 10.35 | 10.17 | 10.33 | 10.33 | 0.68% | 473,760 |
| Dec 23, 2024 | 10.18 | 10.30 | 10.14 | 10.26 | 10.26 | 0.59% | 1,197,848 |
| Dec 20, 2024 | 10.12 | 10.31 | 10.01 | 10.20 | 10.20 | -0.39% | 4,893,456 |
| Dec 19, 2024 | 10.24 | 10.31 | 10.11 | 10.24 | 10.24 | 0.89% | 1,488,526 |
| Dec 18, 2024 | 10.62 | 10.66 | 10.03 | 10.15 | 10.15 | -3.52% | 1,859,476 |
| Dec 17, 2024 | 10.64 | 10.91 | 10.31 | 10.52 | 10.52 | -5.73% | 2,865,846 |
| Dec 16, 2024 | 11.07 | 11.45 | 10.97 | 11.16 | 11.16 | 1.00% | 2,044,729 |
| Dec 13, 2024 | 11.19 | 11.49 | 10.92 | 11.05 | 11.05 | -0.54% | 3,598,256 |
| Dec 12, 2024 | 10.51 | 11.32 | 10.51 | 11.11 | 11.11 | 5.61% | 2,790,333 |
| Dec 11, 2024 | 10.43 | 10.58 | 10.29 | 10.52 | 10.52 | 1.84% | 796,623 |
| Dec 10, 2024 | 10.41 | 10.45 | 10.28 | 10.33 | 10.33 | -1.53% | 866,818 |
| Dec 9, 2024 | 10.58 | 10.61 | 10.46 | 10.49 | 10.49 | 0.19% | 920,661 |
| Dec 6, 2024 | 10.45 | 10.64 | 10.35 | 10.47 | 10.47 | 0.77% | 848,833 |
| Dec 5, 2024 | 10.36 | 10.46 | 10.30 | 10.39 | 10.39 | - | 832,983 |
| Dec 4, 2024 | 10.63 | 10.79 | 10.37 | 10.39 | 10.39 | -2.17% | 1,278,403 |
| Dec 3, 2024 | 10.37 | 10.67 | 10.30 | 10.62 | 10.62 | 2.41% | 1,962,438 |
| Dec 2, 2024 | 10.01 | 10.43 | 9.97 | 10.37 | 10.37 | 4.33% | 2,144,488 |
| Nov 29, 2024 | 9.89 | 9.99 | 9.89 | 9.94 | 9.94 | 0.61% | 588,071 |
| Nov 27, 2024 | 10.20 | 10.26 | 9.88 | 9.88 | 9.88 | -3.04% | 870,672 |
| Nov 26, 2024 | 10.16 | 10.26 | 10.10 | 10.19 | 10.19 | 0.10% | 1,472,718 |
| Nov 25, 2024 | 10.15 | 10.31 | 10.13 | 10.18 | 10.18 | 0.79% | 1,720,626 |
| Nov 22, 2024 | 9.94 | 10.18 | 9.91 | 10.10 | 10.10 | 2.02% | 1,494,610 |
| Nov 21, 2024 | 9.93 | 10.16 | 9.89 | 9.90 | 9.90 | 0.81% | 1,389,315 |
| Nov 20, 2024 | 9.72 | 9.85 | 9.62 | 9.82 | 9.82 | 0.72% | 1,062,749 |
| Nov 19, 2024 | 9.63 | 9.78 | 9.62 | 9.75 | 9.75 | -0.51% | 1,177,380 |
| Nov 18, 2024 | 9.89 | 9.93 | 9.67 | 9.80 | 9.80 | -0.71% | 1,465,739 |
| Nov 15, 2024 | 10.08 | 10.08 | 9.82 | 9.87 | 9.87 | -1.89% | 1,333,043 |
| Nov 14, 2024 | 10.22 | 10.33 | 9.95 | 10.06 | 10.06 | -1.66% | 2,170,371 |
| Nov 13, 2024 | 10.37 | 10.41 | 10.18 | 10.23 | 10.23 | -0.78% | 1,202,192 |
| Nov 12, 2024 | 10.53 | 10.66 | 10.28 | 10.31 | 10.31 | -3.01% | 1,543,970 |
| Nov 11, 2024 | 10.65 | 10.72 | 10.51 | 10.63 | 10.63 | 0.95% | 1,848,780 |
| Nov 8, 2024 | 10.55 | 10.61 | 10.42 | 10.53 | 10.53 | 0.29% | 2,271,064 |
| Nov 7, 2024 | 10.24 | 10.64 | 10.16 | 10.50 | 10.50 | 2.64% | 2,738,690 |
| Nov 6, 2024 | 10.01 | 10.49 | 10.01 | 10.23 | 10.23 | 4.71% | 2,683,450 |
| Nov 5, 2024 | 9.62 | 9.86 | 9.56 | 9.77 | 9.77 | 1.98% | 1,601,523 |
| Nov 4, 2024 | 9.79 | 9.89 | 9.48 | 9.58 | 9.58 | -2.84% | 3,423,629 |
| Nov 1, 2024 | 10.00 | 10.36 | 9.79 | 9.86 | 9.86 | 6.94% | 5,240,542 |
| Oct 31, 2024 | 9.46 | 9.49 | 9.20 | 9.22 | 9.22 | -2.43% | 2,821,104 |
| Oct 30, 2024 | 9.40 | 9.51 | 9.35 | 9.45 | 9.45 | -0.32% | 1,795,610 |
| Oct 29, 2024 | 9.24 | 9.52 | 9.15 | 9.48 | 9.48 | 2.49% | 1,961,716 |
| Oct 28, 2024 | 9.25 | 9.33 | 9.18 | 9.25 | 9.25 | 1.20% | 1,777,811 |
| Oct 25, 2024 | 9.26 | 9.28 | 9.13 | 9.14 | 9.14 | -0.65% | 1,483,751 |
| Oct 24, 2024 | 9.20 | 9.24 | 9.11 | 9.20 | 9.20 | 0.22% | 1,231,027 |
| Oct 23, 2024 | 9.20 | 9.27 | 9.10 | 9.18 | 9.18 | -0.65% | 513,870 |
| Oct 22, 2024 | 9.23 | 9.33 | 9.12 | 9.24 | 9.24 | -0.75% | 774,820 |
| Oct 21, 2024 | 9.34 | 9.40 | 9.20 | 9.31 | 9.31 | -0.32% | 1,780,944 |
| Oct 18, 2024 | 9.37 | 9.44 | 9.27 | 9.34 | 9.34 | 0.11% | 717,086 |
| Oct 17, 2024 | 9.26 | 9.39 | 9.21 | 9.33 | 9.33 | 0.86% | 1,038,871 |
| Oct 16, 2024 | 9.31 | 9.35 | 9.24 | 9.25 | 9.25 | 0.54% | 971,566 |
| Oct 15, 2024 | 9.28 | 9.39 | 9.15 | 9.20 | 9.20 | 0.11% | 1,657,818 |
| Oct 14, 2024 | 9.22 | 9.28 | 9.02 | 9.19 | 9.19 | -0.11% | 1,011,608 |
| Oct 11, 2024 | 9.04 | 9.32 | 9.04 | 9.20 | 9.20 | 1.77% | 2,297,232 |
| Oct 10, 2024 | 9.17 | 9.19 | 8.98 | 9.04 | 9.04 | -1.85% | 948,386 |
| Oct 9, 2024 | 9.05 | 9.31 | 8.99 | 9.21 | 9.21 | 1.77% | 1,632,774 |
| Oct 8, 2024 | 8.96 | 9.15 | 8.88 | 9.05 | 9.05 | 1.34% | 1,316,022 |
| Oct 7, 2024 | 8.98 | 9.09 | 8.88 | 8.93 | 8.93 | -1.33% | 1,388,170 |