Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	17.65	17.99	17.11	17.54	17.54	-0.90%	7,423,179
Oct 31, 2025	17.32	17.91	16.98	17.70	17.70	3.51%	8,838,281
Oct 30, 2025	15.85	17.43	15.80	17.10	17.10	22.32%	19,891,029
Oct 29, 2025	14.66	14.85	13.96	13.98	13.98	-0.14%	7,566,794
Oct 28, 2025	13.95	14.10	13.77	14.00	14.00	0.36%	4,380,878
Oct 27, 2025	13.91	13.99	13.75	13.95	13.95	1.45%	2,809,966
Oct 24, 2025	13.50	13.92	13.43	13.75	13.75	2.46%	4,957,061
Oct 23, 2025	13.24	13.49	13.23	13.42	13.42	1.44%	2,321,087
Oct 22, 2025	13.31	13.37	13.01	13.23	13.23	-0.75%	2,178,600
Oct 21, 2025	13.15	13.36	13.12	13.33	13.33	1.29%	2,341,799
Oct 20, 2025	13.17	13.35	13.11	13.16	13.16	0.92%	1,446,497
Oct 17, 2025	13.21	13.34	12.77	13.04	13.04	-2.10%	4,736,409
Oct 16, 2025	13.11	13.46	13.06	13.32	13.32	2.38%	8,752,913
Oct 15, 2025	12.96	13.10	12.88	13.01	13.01	1.80%	2,595,747
Oct 14, 2025	12.43	12.82	12.43	12.78	12.78	1.51%	2,150,691
Oct 13, 2025	12.63	12.78	12.51	12.59	12.59	2.61%	1,602,187
Oct 10, 2025	12.68	12.71	12.23	12.27	12.27	-3.08%	1,930,081
Oct 9, 2025	12.78	12.84	12.61	12.66	12.66	-1.25%	1,263,203
Oct 8, 2025	12.72	12.86	12.64	12.82	12.82	1.34%	2,006,966
Oct 7, 2025	12.77	12.83	12.46	12.65	12.65	-1.02%	1,825,798
Oct 6, 2025	12.74	13.00	12.72	12.78	12.78	0.47%	1,966,531
Oct 3, 2025	12.85	12.95	12.67	12.72	12.72	-0.39%	2,081,846
Oct 2, 2025	12.94	12.97	12.60	12.77	12.77	-0.16%	1,743,055
Oct 1, 2025	12.55	12.91	12.50	12.79	12.79	0.79%	2,149,604
Sep 30, 2025	12.50	12.70	12.45	12.69	12.69	1.16%	1,623,699
Sep 29, 2025	12.32	12.63	12.25	12.55	12.55	2.74%	2,727,141
Sep 26, 2025	12.28	12.28	12.17	12.21	12.21	-0.65%	1,529,938
Sep 25, 2025	12.22	12.34	12.05	12.29	12.29	-0.16%	1,281,163
Sep 24, 2025	12.43	12.50	12.14	12.31	12.31	-0.81%	2,453,143
Sep 23, 2025	12.39	12.58	12.27	12.41	12.41	0.24%	2,999,593
Sep 22, 2025	12.25	12.39	12.17	12.38	12.38	1.14%	2,687,421
Sep 19, 2025	12.34	12.35	12.14	12.24	12.24	-0.81%	4,370,955
Sep 18, 2025	12.30	12.43	12.24	12.34	12.34	1.15%	1,755,961
Sep 17, 2025	12.22	12.37	12.10	12.20	12.20	0.25%	2,185,580
Sep 16, 2025	12.11	12.18	12.08	12.17	12.17	0.45%	2,138,969
Sep 15, 2025	12.06	12.19	11.96	12.12	12.12	0.71%	1,944,847
Sep 12, 2025	12.24	12.25	11.93	12.03	12.03	-1.88%	2,543,987
Sep 11, 2025	11.95	12.28	11.89	12.26	12.26	3.03%	3,925,185
Sep 10, 2025	11.77	11.98	11.67	11.90	11.90	1.80%	3,020,645
Sep 9, 2025	11.61	11.72	11.55	11.69	11.69	0.69%	1,520,399
Sep 8, 2025	11.69	11.72	11.54	11.61	11.61	-0.43%	2,579,828
Sep 5, 2025	11.73	11.84	11.59	11.66	11.66	-0.60%	2,156,893
Sep 4, 2025	11.62	11.87	11.58	11.73	11.73	2.00%	5,142,298
Sep 3, 2025	11.49	11.57	11.43	11.50	11.50	0.09%	3,480,713
Sep 2, 2025	11.22	11.62	11.16	11.49	11.49	1.86%	3,752,314
Aug 29, 2025	11.27	11.29	11.09	11.28	11.28	0.09%	3,360,962
Aug 28, 2025	11.20	11.30	11.19	11.27	11.27	1.17%	2,472,876
Aug 27, 2025	11.19	11.32	11.13	11.14	11.14	-0.45%	1,959,639
Aug 26, 2025	11.03	11.31	11.03	11.19	11.19	1.45%	4,390,272
Aug 25, 2025	11.06	11.13	10.92	11.03	11.03	-0.63%	3,206,414