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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.26 | 9.32 | 9.12 | 9.31 | 9.31 | 0.22% | 2,271,943 |
| Jun 4, 2025 | 9.36 | 9.37 | 9.19 | 9.29 | 9.29 | -0.11% | 1,877,088 |
| Jun 3, 2025 | 9.14 | 9.39 | 9.06 | 9.30 | 9.30 | 1.64% | 2,415,484 |
| Jun 2, 2025 | 9.06 | 9.15 | 8.94 | 9.15 | 9.15 | 0.44% | 2,239,030 |
| May 30, 2025 | 9.11 | 9.13 | 8.87 | 9.11 | 9.11 | -0.55% | 2,454,096 |
| May 29, 2025 | 9.31 | 9.36 | 9.07 | 9.16 | 9.16 | -0.54% | 1,340,669 |
| May 28, 2025 | 9.26 | 9.30 | 9.18 | 9.21 | 9.21 | -0.32% | 1,585,015 |
| May 27, 2025 | 9.21 | 9.40 | 9.17 | 9.24 | 9.24 | 1.65% | 2,462,153 |
| May 23, 2025 | 8.92 | 9.12 | 8.92 | 9.09 | 9.09 | - | 1,989,526 |
| May 22, 2025 | 9.09 | 9.23 | 9.07 | 9.09 | 9.09 | -0.22% | 1,731,283 |
| May 21, 2025 | 9.26 | 9.40 | 9.08 | 9.11 | 9.11 | -1.62% | 1,592,627 |
| May 20, 2025 | 9.23 | 9.29 | 9.22 | 9.26 | 9.26 | -0.22% | 836,131 |
| May 19, 2025 | 9.20 | 9.32 | 9.19 | 9.28 | 9.28 | -0.64% | 1,249,731 |
| May 16, 2025 | 9.41 | 9.45 | 9.23 | 9.34 | 9.34 | -0.74% | 3,612,165 |
| May 15, 2025 | 9.44 | 9.48 | 9.29 | 9.41 | 9.41 | -0.42% | 2,079,349 |
| May 14, 2025 | 9.49 | 9.52 | 9.37 | 9.45 | 9.45 | -0.42% | 1,885,271 |
| May 13, 2025 | 9.48 | 9.74 | 9.47 | 9.49 | 9.49 | 0.11% | 4,333,771 |
| May 12, 2025 | 9.57 | 9.76 | 9.44 | 9.48 | 9.48 | 3.16% | 3,604,724 |
| May 9, 2025 | 9.18 | 9.24 | 9.09 | 9.19 | 9.19 | 0.22% | 1,962,994 |
| May 8, 2025 | 9.12 | 9.31 | 8.99 | 9.17 | 9.17 | 1.78% | 2,485,156 |
| May 7, 2025 | 9.01 | 9.07 | 8.87 | 9.01 | 9.01 | 0.22% | 2,531,020 |
| May 6, 2025 | 8.86 | 9.17 | 8.75 | 8.99 | 8.99 | -0.44% | 3,412,115 |
| May 5, 2025 | 9.10 | 9.20 | 8.85 | 9.03 | 9.03 | -3.32% | 6,545,726 |
| May 2, 2025 | 8.58 | 9.39 | 8.10 | 9.34 | 9.34 | -12.30% | 11,090,278 |
| May 1, 2025 | 10.73 | 10.94 | 10.64 | 10.65 | 10.65 | 0.66% | 2,436,229 |
| Apr 30, 2025 | 10.40 | 10.62 | 10.25 | 10.58 | 10.58 | 0.47% | 2,263,971 |
| Apr 29, 2025 | 10.51 | 10.72 | 10.50 | 10.53 | 10.53 | 0.10% | 1,623,181 |
| Apr 28, 2025 | 10.49 | 10.66 | 10.42 | 10.52 | 10.52 | 0.10% | 1,555,297 |
| Apr 25, 2025 | 10.22 | 10.55 | 10.18 | 10.51 | 10.51 | 2.04% | 1,820,568 |
| Apr 24, 2025 | 10.00 | 10.34 | 10.00 | 10.30 | 10.30 | 3.10% | 1,606,814 |
| Apr 23, 2025 | 10.20 | 10.37 | 9.95 | 9.99 | 9.99 | 1.63% | 1,261,096 |
| Apr 22, 2025 | 9.79 | 10.02 | 9.77 | 9.83 | 9.83 | 1.65% | 1,840,985 |
| Apr 21, 2025 | 9.76 | 9.79 | 9.54 | 9.67 | 9.67 | -1.93% | 1,239,553 |
| Apr 17, 2025 | 9.92 | 9.97 | 9.83 | 9.86 | 9.86 | -0.40% | 902,202 |
| Apr 16, 2025 | 9.78 | 10.04 | 9.72 | 9.90 | 9.90 | -1.59% | 921,023 |
| Apr 15, 2025 | 10.03 | 10.27 | 10.03 | 10.06 | 10.06 | 0.10% | 1,344,784 |
| Apr 14, 2025 | 10.10 | 10.21 | 9.97 | 10.05 | 10.05 | 1.82% | 2,144,591 |
| Apr 11, 2025 | 9.79 | 9.98 | 9.63 | 9.87 | 9.87 | 0.30% | 1,601,276 |
| Apr 10, 2025 | 9.88 | 10.04 | 9.63 | 9.84 | 9.84 | -3.34% | 2,491,416 |
| Apr 9, 2025 | 9.52 | 10.50 | 9.35 | 10.18 | 10.18 | 5.93% | 3,206,302 |
| Apr 8, 2025 | 10.14 | 10.28 | 9.50 | 9.61 | 9.61 | -2.83% | 2,400,034 |
| Apr 7, 2025 | 9.50 | 10.38 | 9.34 | 9.89 | 9.89 | 0.30% | 2,369,840 |
| Apr 4, 2025 | 9.96 | 10.09 | 9.48 | 9.86 | 9.86 | -5.56% | 3,205,127 |
| Apr 3, 2025 | 10.96 | 11.20 | 10.39 | 10.44 | 10.44 | -8.50% | 2,485,245 |
| Apr 2, 2025 | 11.05 | 11.53 | 11.04 | 11.41 | 11.41 | 1.78% | 1,231,403 |
| Apr 1, 2025 | 11.11 | 11.34 | 11.02 | 11.21 | 11.21 | 0.18% | 1,197,240 |
| Mar 31, 2025 | 11.07 | 11.23 | 10.98 | 11.19 | 11.19 | -0.62% | 1,613,450 |
| Mar 28, 2025 | 11.39 | 11.45 | 11.11 | 11.26 | 11.26 | -1.14% | 1,595,079 |
| Mar 27, 2025 | 11.57 | 11.57 | 11.29 | 11.39 | 11.39 | -1.73% | 1,264,087 |
| Mar 26, 2025 | 11.76 | 11.80 | 11.50 | 11.59 | 11.59 | -1.02% | 879,147 |