Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
9.32
+0.03 (0.27%)
Jun 5, 2025, 4:00 PM - Market closed

Viavi Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.269.329.129.319.310.22%2,271,943
Jun 4, 20259.369.379.199.299.29-0.11%1,877,088
Jun 3, 20259.149.399.069.309.301.64%2,415,484
Jun 2, 20259.069.158.949.159.150.44%2,239,030
May 30, 20259.119.138.879.119.11-0.55%2,454,096
May 29, 20259.319.369.079.169.16-0.54%1,340,669
May 28, 20259.269.309.189.219.21-0.32%1,585,015
May 27, 20259.219.409.179.249.241.65%2,462,153
May 23, 20258.929.128.929.099.09-1,989,526
May 22, 20259.099.239.079.099.09-0.22%1,731,283
May 21, 20259.269.409.089.119.11-1.62%1,592,627
May 20, 20259.239.299.229.269.26-0.22%836,131
May 19, 20259.209.329.199.289.28-0.64%1,249,731
May 16, 20259.419.459.239.349.34-0.74%3,612,165
May 15, 20259.449.489.299.419.41-0.42%2,079,349
May 14, 20259.499.529.379.459.45-0.42%1,885,271
May 13, 20259.489.749.479.499.490.11%4,333,771
May 12, 20259.579.769.449.489.483.16%3,604,724
May 9, 20259.189.249.099.199.190.22%1,962,994
May 8, 20259.129.318.999.179.171.78%2,485,156
May 7, 20259.019.078.879.019.010.22%2,531,020
May 6, 20258.869.178.758.998.99-0.44%3,412,115
May 5, 20259.109.208.859.039.03-3.32%6,545,726
May 2, 20258.589.398.109.349.34-12.30%11,090,278
May 1, 202510.7310.9410.6410.6510.650.66%2,436,229
Apr 30, 202510.4010.6210.2510.5810.580.47%2,263,971
Apr 29, 202510.5110.7210.5010.5310.530.10%1,623,181
Apr 28, 202510.4910.6610.4210.5210.520.10%1,555,297
Apr 25, 202510.2210.5510.1810.5110.512.04%1,820,568
Apr 24, 202510.0010.3410.0010.3010.303.10%1,606,814
Apr 23, 202510.2010.379.959.999.991.63%1,261,096
Apr 22, 20259.7910.029.779.839.831.65%1,840,985
Apr 21, 20259.769.799.549.679.67-1.93%1,239,553
Apr 17, 20259.929.979.839.869.86-0.40%902,202
Apr 16, 20259.7810.049.729.909.90-1.59%921,023
Apr 15, 202510.0310.2710.0310.0610.060.10%1,344,784
Apr 14, 202510.1010.219.9710.0510.051.82%2,144,591
Apr 11, 20259.799.989.639.879.870.30%1,601,276
Apr 10, 20259.8810.049.639.849.84-3.34%2,491,416
Apr 9, 20259.5210.509.3510.1810.185.93%3,206,302
Apr 8, 202510.1410.289.509.619.61-2.83%2,400,034
Apr 7, 20259.5010.389.349.899.890.30%2,369,840
Apr 4, 20259.9610.099.489.869.86-5.56%3,205,127
Apr 3, 202510.9611.2010.3910.4410.44-8.50%2,485,245
Apr 2, 202511.0511.5311.0411.4111.411.78%1,231,403
Apr 1, 202511.1111.3411.0211.2111.210.18%1,197,240
Mar 31, 202511.0711.2310.9811.1911.19-0.62%1,613,450
Mar 28, 202511.3911.4511.1111.2611.26-1.14%1,595,079
Mar 27, 202511.5711.5711.2911.3911.39-1.73%1,264,087
Mar 26, 202511.7611.8011.5011.5911.59-1.02%879,147