Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
12.40
+0.20 (1.64%)
Sep 18, 2025, 10:15 AM EDT - Market open
Viavi Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.22 | 12.37 | 12.10 | 12.20 | 12.20 | 0.25% | 2,185,536 |
| 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 |
| Aug 22, 2025 | 10.87 | 11.28 | 10.78 | 11.10 | 11.10 | 2.92% | 4,122,859 |
| Aug 21, 2025 | 10.50 | 10.80 | 10.49 | 10.79 | 10.79 | 2.23% | 3,451,431 |
| Aug 20, 2025 | 10.61 | 10.72 | 10.45 | 10.55 | 10.55 | -1.03% | 4,657,857 |
| Aug 19, 2025 | 10.76 | 10.82 | 10.56 | 10.66 | 10.66 | -0.61% | 3,839,813 |
| Aug 18, 2025 | 10.75 | 10.86 | 10.65 | 10.73 | 10.73 | -0.51% | 4,293,377 |
| Aug 15, 2025 | 10.81 | 10.88 | 10.59 | 10.78 | 10.78 | -0.19% | 4,220,203 |
| Aug 14, 2025 | 10.36 | 10.83 | 10.30 | 10.80 | 10.80 | -2.09% | 13,646,053 |
| Aug 13, 2025 | 11.03 | 11.12 | 10.94 | 11.03 | 11.03 | 0.64% | 1,791,018 |
| Aug 12, 2025 | 10.84 | 11.16 | 10.72 | 10.96 | 10.96 | 0.92% | 1,673,903 |
| Aug 11, 2025 | 10.96 | 11.03 | 10.77 | 10.86 | 10.86 | -0.64% | 3,368,677 |
| Aug 8, 2025 | 12.40 | 12.50 | 10.81 | 10.93 | 10.93 | 7.58% | 10,212,464 |
| Aug 7, 2025 | 10.13 | 10.18 | 10.02 | 10.16 | 10.16 | 1.20% | 2,849,962 |
| Aug 6, 2025 | 9.97 | 10.08 | 9.92 | 10.04 | 10.04 | 1.01% | 1,896,192 |
| Aug 5, 2025 | 10.04 | 10.05 | 9.85 | 9.94 | 9.94 | -0.70% | 2,076,538 |
| Aug 4, 2025 | 9.83 | 10.15 | 9.68 | 10.01 | 10.01 | 2.56% | 1,839,000 |
| Aug 1, 2025 | 9.90 | 9.91 | 9.62 | 9.76 | 9.76 | -2.89% | 2,243,479 |
| Jul 31, 2025 | 10.07 | 10.28 | 10.02 | 10.05 | 10.05 | -1.18% | 1,479,480 |
| Jul 30, 2025 | 10.24 | 10.31 | 10.09 | 10.17 | 10.17 | -0.20% | 957,636 |
| Jul 29, 2025 | 10.26 | 10.39 | 10.13 | 10.19 | 10.19 | - | 1,551,023 |
| Jul 28, 2025 | 10.20 | 10.32 | 10.13 | 10.19 | 10.19 | 0.15% | 1,193,361 |
| Jul 25, 2025 | 10.17 | 10.19 | 10.05 | 10.18 | 10.18 | 0.05% | 1,229,590 |
| Jul 24, 2025 | 10.24 | 10.30 | 10.15 | 10.17 | 10.17 | -1.36% | 1,312,969 |
| Jul 23, 2025 | 10.32 | 10.44 | 10.28 | 10.31 | 10.31 | 0.59% | 1,763,186 |
| Jul 22, 2025 | 10.26 | 10.33 | 10.09 | 10.25 | 10.25 | -0.29% | 1,302,416 |
| Jul 21, 2025 | 10.23 | 10.39 | 10.18 | 10.28 | 10.28 | 0.78% | 1,613,663 |
| Jul 18, 2025 | 10.34 | 10.37 | 10.18 | 10.20 | 10.20 | -0.78% | 1,408,697 |
| Jul 17, 2025 | 10.10 | 10.44 | 10.10 | 10.28 | 10.28 | 1.68% | 3,248,934 |
| Jul 16, 2025 | 10.10 | 10.16 | 9.96 | 10.11 | 10.11 | 0.40% | 1,522,699 |
| Jul 15, 2025 | 10.30 | 10.36 | 10.05 | 10.07 | 10.07 | -1.47% | 1,266,656 |
| Jul 14, 2025 | 10.15 | 10.34 | 10.15 | 10.22 | 10.22 | -0.49% | 1,625,722 |
| Jul 11, 2025 | 10.29 | 10.30 | 10.17 | 10.27 | 10.27 | -1.15% | 1,224,667 |
| Jul 10, 2025 | 10.32 | 10.44 | 10.25 | 10.39 | 10.39 | 0.39% | 1,204,668 |
| Jul 9, 2025 | 10.29 | 10.37 | 10.16 | 10.35 | 10.35 | 0.58% | 1,279,678 |