Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	18.43	18.48	16.98	17.11	17.11	-7.71%	4,930,797
Jan 7, 2026	18.58	18.65	17.91	18.54	18.54	-0.22%	4,494,356
Jan 6, 2026	18.10	18.68	17.72	18.58	18.58	2.60%	3,931,983
Jan 5, 2026	18.44	18.52	17.43	18.11	18.11	-0.22%	3,054,378
Jan 2, 2026	18.05	18.18	17.73	18.15	18.15	1.85%	2,575,838
Dec 31, 2025	18.12	18.20	17.78	17.82	17.82	-1.05%	2,144,987
Dec 30, 2025	18.14	18.20	17.95	18.01	18.01	-0.50%	1,989,621
Dec 29, 2025	18.08	18.27	17.89	18.10	18.10	-0.52%	1,453,957
Dec 26, 2025	18.29	18.31	18.08	18.20	18.20	-0.36%	981,011
Dec 24, 2025	18.36	18.45	18.21	18.26	18.26	-0.22%	727,085
Dec 23, 2025	18.26	18.48	18.17	18.30	18.30	-0.60%	1,532,903
Dec 22, 2025	18.09	18.48	18.07	18.41	18.41	2.16%	1,960,509
Dec 19, 2025	17.30	18.12	17.29	18.02	18.02	3.56%	6,000,587
Dec 18, 2025	17.28	17.51	17.21	17.40	17.40	1.52%	2,031,459
Dec 17, 2025	17.77	17.82	17.06	17.14	17.14	-0.81%	2,945,033
Dec 16, 2025	17.52	17.95	16.91	17.28	17.28	-3.36%	4,770,319
Dec 15, 2025	18.02	18.44	17.84	17.88	17.88	-0.67%	2,916,334
Dec 12, 2025	19.50	19.56	17.98	18.00	18.00	-8.02%	5,086,757
Dec 11, 2025	19.01	19.76	18.83	19.57	19.57	1.93%	5,237,799
Dec 10, 2025	18.76	19.73	18.74	19.20	19.20	1.37%	6,539,878
Dec 9, 2025	18.51	19.02	18.30	18.94	18.94	1.88%	3,611,274
Dec 8, 2025	18.45	18.90	18.06	18.59	18.59	1.47%	5,123,935
Dec 5, 2025	17.48	18.55	17.39	18.32	18.32	4.69%	6,065,605
Dec 4, 2025	17.44	17.79	17.36	17.50	17.50	-0.06%	2,171,405
Dec 3, 2025	17.46	17.56	16.69	17.51	17.51	-0.28%	3,291,591
Dec 2, 2025	17.75	17.98	17.35	17.56	17.56	-0.28%	4,169,073
Dec 1, 2025	17.67	17.84	17.54	17.61	17.61	-1.84%	2,901,577
Nov 28, 2025	18.02	18.02	17.72	17.94	17.94	-0.11%	1,624,351
Nov 26, 2025	17.58	18.16	17.45	17.96	17.96	2.75%	3,955,762
Nov 25, 2025	16.61	17.54	16.53	17.48	17.48	5.62%	4,659,782
Nov 24, 2025	16.01	16.70	15.97	16.55	16.55	3.70%	3,643,514
Nov 21, 2025	16.00	16.03	15.51	15.96	15.96	0.25%	3,040,908
Nov 20, 2025	16.71	16.87	15.86	15.92	15.92	-1.36%	5,328,630
Nov 19, 2025	16.62	16.84	16.11	16.14	16.14	-2.65%	5,074,090
Nov 18, 2025	16.58	16.73	16.33	16.58	16.58	-0.72%	2,129,175
Nov 17, 2025	16.83	17.24	16.67	16.70	16.70	-1.12%	2,467,317
Nov 14, 2025	16.52	17.17	16.42	16.89	16.89	-0.24%	3,835,189
Nov 13, 2025	17.74	17.86	16.65	16.93	16.93	-4.94%	4,594,875
Nov 12, 2025	18.00	18.23	17.76	17.81	17.81	-0.56%	2,746,694
Nov 11, 2025	18.16	18.16	17.53	17.91	17.91	-1.38%	3,726,794
Nov 10, 2025	18.23	18.46	17.95	18.16	18.16	1.97%	3,789,690
Nov 7, 2025	17.44	17.82	17.04	17.81	17.81	1.54%	3,899,243
Nov 6, 2025	17.48	17.74	17.26	17.54	17.54	0.57%	4,044,747
Nov 5, 2025	16.96	17.64	16.83	17.44	17.44	4.06%	5,137,684
Nov 4, 2025	17.08	17.42	16.76	16.76	16.76	-4.45%	4,840,665
Nov 3, 2025	17.65	17.99	17.11	17.54	17.54	-0.90%	7,496,484
Oct 31, 2025	17.32	17.91	16.98	17.70	17.70	3.51%	8,838,281
Oct 30, 2025	15.85	17.43	15.80	17.10	17.10	22.32%	19,891,029
Oct 29, 2025	14.66	14.85	13.96	13.98	13.98	-0.14%	7,566,794
Oct 28, 2025	13.95	14.10	13.77	14.00	14.00	0.36%	4,380,878