Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
14.00
+0.05 (0.36%)
At close: Oct 28, 2025, 4:00 PM EDT
14.02
+0.02 (0.14%)
After-hours: Oct 28, 2025, 7:58 PM EDT
Viavi Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.95 | 14.10 | 13.77 | 14.00 | 14.00 | 0.36% | 4,375,648 |
| 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 |
| 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 |