Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
9.92
+0.07 (0.71%)
At close: Jun 26, 2025, 4:00 PM
9.92
0.00 (0.00%)
After-hours: Jun 26, 2025, 4:20 PM EDT
Viavi Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 9.85 | 9.95 | 9.84 | 9.92 | 9.92 | 0.71% | 1,456,617 |
| Jun 25, 2025 | 9.92 | 10.00 | 9.84 | 9.85 | 9.85 | -0.61% | 1,411,320 |
| Jun 24, 2025 | 9.75 | 9.94 | 9.66 | 9.91 | 9.91 | 3.01% | 2,201,074 |
| Jun 23, 2025 | 9.37 | 9.63 | 9.28 | 9.62 | 9.62 | 2.34% | 1,714,122 |
| Jun 20, 2025 | 9.39 | 9.59 | 9.36 | 9.40 | 9.40 | 0.64% | 2,476,700 |
| Jun 18, 2025 | 9.24 | 9.47 | 9.18 | 9.34 | 9.34 | 0.97% | 1,733,713 |
| Jun 17, 2025 | 9.14 | 9.33 | 9.14 | 9.25 | 9.25 | - | 1,846,688 |
| Jun 16, 2025 | 9.23 | 9.35 | 9.18 | 9.25 | 9.25 | 0.76% | 1,771,364 |
| Jun 13, 2025 | 9.23 | 9.47 | 9.08 | 9.18 | 9.18 | -2.24% | 2,384,370 |
| Jun 12, 2025 | 9.32 | 9.48 | 9.21 | 9.39 | 9.39 | 0.21% | 1,227,103 |
| Jun 11, 2025 | 9.61 | 9.61 | 9.28 | 9.37 | 9.37 | -1.58% | 1,792,749 |
| Jun 10, 2025 | 9.59 | 9.62 | 9.43 | 9.52 | 9.52 | -0.21% | 2,789,581 |
| Jun 9, 2025 | 9.51 | 9.64 | 9.49 | 9.54 | 9.54 | 1.06% | 1,848,430 |
| Jun 6, 2025 | 9.47 | 9.49 | 9.36 | 9.44 | 9.44 | 1.40% | 2,069,023 |
| Jun 5, 2025 | 9.26 | 9.32 | 9.12 | 9.31 | 9.31 | 0.22% | 2,271,943 |
| Jun 4, 2025 | 9.36 | 9.37 | 9.19 | 9.29 | 9.29 | -0.11% | 1,877,088 |
| Jun 3, 2025 | 9.14 | 9.39 | 9.06 | 9.30 | 9.30 | 1.64% | 2,415,484 |
| Jun 2, 2025 | 9.06 | 9.15 | 8.94 | 9.15 | 9.15 | 0.44% | 2,239,030 |
| May 30, 2025 | 9.11 | 9.13 | 8.87 | 9.11 | 9.11 | -0.55% | 2,454,096 |
| May 29, 2025 | 9.31 | 9.36 | 9.07 | 9.16 | 9.16 | -0.54% | 1,340,669 |
| May 28, 2025 | 9.26 | 9.30 | 9.18 | 9.21 | 9.21 | -0.32% | 1,585,015 |
| May 27, 2025 | 9.21 | 9.40 | 9.17 | 9.24 | 9.24 | 1.65% | 2,462,153 |
| May 23, 2025 | 8.92 | 9.12 | 8.92 | 9.09 | 9.09 | - | 1,989,526 |
| May 22, 2025 | 9.09 | 9.23 | 9.07 | 9.09 | 9.09 | -0.22% | 1,731,283 |
| May 21, 2025 | 9.26 | 9.40 | 9.08 | 9.11 | 9.11 | -1.62% | 1,592,627 |
| May 20, 2025 | 9.23 | 9.29 | 9.22 | 9.26 | 9.26 | -0.22% | 836,131 |
| May 19, 2025 | 9.20 | 9.32 | 9.19 | 9.28 | 9.28 | -0.64% | 1,249,731 |
| May 16, 2025 | 9.41 | 9.45 | 9.23 | 9.34 | 9.34 | -0.74% | 3,612,165 |
| May 15, 2025 | 9.44 | 9.48 | 9.29 | 9.41 | 9.41 | -0.42% | 2,079,349 |
| May 14, 2025 | 9.49 | 9.52 | 9.37 | 9.45 | 9.45 | -0.42% | 1,885,271 |
| May 13, 2025 | 9.48 | 9.74 | 9.47 | 9.49 | 9.49 | 0.11% | 4,333,771 |
| May 12, 2025 | 9.57 | 9.76 | 9.44 | 9.48 | 9.48 | 3.16% | 3,604,724 |
| May 9, 2025 | 9.18 | 9.24 | 9.09 | 9.19 | 9.19 | 0.22% | 1,962,994 |
| May 8, 2025 | 9.12 | 9.31 | 8.99 | 9.17 | 9.17 | 1.78% | 2,485,156 |
| May 7, 2025 | 9.01 | 9.07 | 8.87 | 9.01 | 9.01 | 0.22% | 2,531,020 |
| May 6, 2025 | 8.86 | 9.17 | 8.75 | 8.99 | 8.99 | -0.44% | 3,412,115 |
| May 5, 2025 | 9.10 | 9.20 | 8.85 | 9.03 | 9.03 | -3.32% | 6,545,726 |
| May 2, 2025 | 8.58 | 9.39 | 8.10 | 9.34 | 9.34 | -12.30% | 11,090,278 |
| May 1, 2025 | 10.73 | 10.94 | 10.64 | 10.65 | 10.65 | 0.66% | 2,436,229 |
| Apr 30, 2025 | 10.40 | 10.62 | 10.25 | 10.58 | 10.58 | 0.47% | 2,263,971 |
| Apr 29, 2025 | 10.51 | 10.72 | 10.50 | 10.53 | 10.53 | 0.10% | 1,623,181 |
| Apr 28, 2025 | 10.49 | 10.66 | 10.42 | 10.52 | 10.52 | 0.10% | 1,555,297 |
| Apr 25, 2025 | 10.22 | 10.55 | 10.18 | 10.51 | 10.51 | 2.04% | 1,820,568 |
| Apr 24, 2025 | 10.00 | 10.34 | 10.00 | 10.30 | 10.30 | 3.10% | 1,606,814 |
| Apr 23, 2025 | 10.20 | 10.37 | 9.95 | 9.99 | 9.99 | 1.63% | 1,261,096 |
| Apr 22, 2025 | 9.79 | 10.02 | 9.77 | 9.83 | 9.83 | 1.65% | 1,840,985 |
| Apr 21, 2025 | 9.76 | 9.79 | 9.54 | 9.67 | 9.67 | -1.93% | 1,239,553 |
| Apr 17, 2025 | 9.92 | 9.97 | 9.83 | 9.86 | 9.86 | -0.40% | 902,202 |
| Apr 16, 2025 | 9.78 | 10.04 | 9.72 | 9.90 | 9.90 | -1.59% | 921,023 |
| Apr 15, 2025 | 10.03 | 10.27 | 10.03 | 10.06 | 10.06 | 0.10% | 1,344,784 |