Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.39	29.91	29.18	29.71	29.71	-0.64%	6,705,654
Feb 26, 2026	30.58	31.15	28.74	29.90	29.90	-3.08%	4,987,825
Feb 25, 2026	29.12	31.42	29.07	30.85	30.85	5.90%	7,732,267
Feb 24, 2026	27.92	29.67	27.46	29.13	29.13	6.43%	6,360,963
Feb 23, 2026	27.65	28.31	26.72	27.37	27.37	-0.58%	4,180,261
Feb 20, 2026	26.42	27.77	26.17	27.53	27.53	4.56%	5,283,953
Feb 19, 2026	25.97	26.67	25.69	26.33	26.33	-	3,624,469
Feb 18, 2026	26.32	27.09	26.00	26.33	26.33	0.11%	3,629,268
Feb 17, 2026	26.03	26.88	25.81	26.30	26.30	0.04%	3,500,854
Feb 13, 2026	26.50	27.00	25.55	26.29	26.29	-0.79%	5,129,011
Feb 12, 2026	27.26	28.15	26.38	26.50	26.50	-1.49%	5,162,524
Feb 11, 2026	27.51	27.90	26.47	26.90	26.90	-1.57%	3,272,319
Feb 10, 2026	27.62	27.84	26.91	27.33	27.33	-1.05%	3,155,792
Feb 9, 2026	26.35	27.69	25.71	27.62	27.62	4.70%	3,654,951
Feb 6, 2026	25.83	26.60	25.14	26.38	26.38	4.19%	5,363,528
Feb 5, 2026	23.65	26.18	23.61	25.32	25.32	3.35%	5,378,184
Feb 4, 2026	26.14	26.84	24.06	24.50	24.50	-5.33%	6,105,190
Feb 3, 2026	25.93	26.47	25.45	25.88	25.88	1.13%	5,786,322
Feb 2, 2026	24.20	26.08	24.09	25.59	25.59	4.62%	6,662,990
Jan 30, 2026	24.26	24.99	23.90	24.46	24.46	-0.97%	7,140,904
Jan 29, 2026	23.01	24.95	22.80	24.70	24.70	17.45%	15,626,199
Jan 28, 2026	20.62	21.52	20.54	21.03	21.03	1.59%	9,101,284
Jan 27, 2026	20.02	20.73	19.98	20.70	20.70	3.92%	6,920,550
Jan 26, 2026	19.08	20.27	18.81	19.92	19.92	6.01%	5,106,933
Jan 23, 2026	19.35	19.35	18.57	18.79	18.79	-3.12%	3,126,175
Jan 22, 2026	19.75	19.90	18.96	19.40	19.40	1.44%	3,762,551
Jan 21, 2026	18.89	19.49	18.52	19.12	19.12	2.58%	4,296,580
Jan 20, 2026	18.17	18.89	18.07	18.64	18.64	0.22%	2,613,322
Jan 16, 2026	18.95	19.21	18.54	18.60	18.60	-1.33%	2,696,450
Jan 15, 2026	18.08	19.00	18.08	18.85	18.85	5.90%	3,693,377
Jan 14, 2026	18.01	18.01	17.30	17.80	17.80	-1.28%	3,495,478
Jan 13, 2026	18.05	18.55	17.92	18.03	18.03	-0.11%	4,691,089
Jan 12, 2026	17.65	18.06	17.63	18.05	18.05	1.52%	3,726,624
Jan 9, 2026	17.08	17.79	17.02	17.78	17.78	3.92%	4,413,760
Jan 8, 2026	18.43	18.48	16.98	17.11	17.11	-7.71%	4,938,756
Jan 7, 2026	18.58	18.65	17.91	18.54	18.54	-0.22%	4,497,029
Jan 6, 2026	18.10	18.68	17.72	18.58	18.58	2.60%	3,933,527
Jan 5, 2026	18.44	18.52	17.43	18.11	18.11	-0.22%	3,055,678
Jan 2, 2026	18.05	18.18	17.73	18.15	18.15	1.85%	2,579,555
Dec 31, 2025	18.12	18.20	17.78	17.82	17.82	-1.05%	2,147,411
Dec 30, 2025	18.14	18.20	17.95	18.01	18.01	-0.50%	1,990,295
Dec 29, 2025	18.08	18.27	17.89	18.10	18.10	-0.52%	1,597,216
Dec 26, 2025	18.29	18.31	18.08	18.20	18.20	-0.36%	982,548
Dec 24, 2025	18.36	18.45	18.21	18.26	18.26	-0.22%	727,153
Dec 23, 2025	18.26	18.48	18.17	18.30	18.30	-0.60%	1,890,283
Dec 22, 2025	18.09	18.48	18.07	18.41	18.41	2.16%	1,992,357
Dec 19, 2025	17.30	18.12	17.29	18.02	18.02	3.56%	6,012,690
Dec 18, 2025	17.28	17.51	17.21	17.40	17.40	1.52%	2,173,801
Dec 17, 2025	17.77	17.82	17.06	17.14	17.14	-0.81%	2,945,235
Dec 16, 2025	17.52	17.95	16.91	17.28	17.28	-3.36%	4,770,319