Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
9.82
+0.07 (0.72%)
Nov 20, 2024, 4:00 PM EST - Market closed
Viavi Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.72 | 9.85 | 9.62 | 9.82 | 9.82 | 0.72% | 1,062,749 |
| Nov 19, 2024 | 9.63 | 9.78 | 9.62 | 9.75 | 9.75 | -0.51% | 1,177,380 |
| Nov 18, 2024 | 9.89 | 9.93 | 9.67 | 9.80 | 9.80 | -0.71% | 1,465,739 |
| Nov 15, 2024 | 10.08 | 10.08 | 9.82 | 9.87 | 9.87 | -1.89% | 1,333,043 |
| Nov 14, 2024 | 10.22 | 10.33 | 9.95 | 10.06 | 10.06 | -1.66% | 2,170,371 |
| Nov 13, 2024 | 10.37 | 10.41 | 10.18 | 10.23 | 10.23 | -0.78% | 1,202,192 |
| Nov 12, 2024 | 10.53 | 10.66 | 10.28 | 10.31 | 10.31 | -3.01% | 1,543,970 |
| Nov 11, 2024 | 10.65 | 10.72 | 10.51 | 10.63 | 10.63 | 0.95% | 1,848,780 |
| Nov 8, 2024 | 10.55 | 10.61 | 10.42 | 10.53 | 10.53 | 0.29% | 2,271,064 |
| Nov 7, 2024 | 10.24 | 10.64 | 10.16 | 10.50 | 10.50 | 2.64% | 2,738,690 |
| Nov 6, 2024 | 10.01 | 10.49 | 10.01 | 10.23 | 10.23 | 4.71% | 2,683,450 |
| Nov 5, 2024 | 9.62 | 9.86 | 9.56 | 9.77 | 9.77 | 1.98% | 1,601,523 |
| Nov 4, 2024 | 9.79 | 9.89 | 9.48 | 9.58 | 9.58 | -2.84% | 3,423,629 |
| Nov 1, 2024 | 10.00 | 10.36 | 9.79 | 9.86 | 9.86 | 6.94% | 5,240,542 |
| Oct 31, 2024 | 9.46 | 9.49 | 9.20 | 9.22 | 9.22 | -2.43% | 2,821,104 |
| Oct 30, 2024 | 9.40 | 9.51 | 9.35 | 9.45 | 9.45 | -0.32% | 1,795,610 |
| Oct 29, 2024 | 9.24 | 9.52 | 9.15 | 9.48 | 9.48 | 2.49% | 1,961,716 |
| Oct 28, 2024 | 9.25 | 9.33 | 9.18 | 9.25 | 9.25 | 1.20% | 1,777,811 |
| Oct 25, 2024 | 9.26 | 9.28 | 9.13 | 9.14 | 9.14 | -0.65% | 1,483,751 |
| Oct 24, 2024 | 9.20 | 9.24 | 9.11 | 9.20 | 9.20 | 0.22% | 1,231,027 |
| Oct 23, 2024 | 9.20 | 9.27 | 9.10 | 9.18 | 9.18 | -0.65% | 513,870 |
| Oct 22, 2024 | 9.23 | 9.33 | 9.12 | 9.24 | 9.24 | -0.75% | 774,820 |
| Oct 21, 2024 | 9.34 | 9.40 | 9.20 | 9.31 | 9.31 | -0.32% | 1,780,944 |
| Oct 18, 2024 | 9.37 | 9.44 | 9.27 | 9.34 | 9.34 | 0.11% | 717,086 |
| Oct 17, 2024 | 9.26 | 9.39 | 9.21 | 9.33 | 9.33 | 0.86% | 1,038,871 |
| Oct 16, 2024 | 9.31 | 9.35 | 9.24 | 9.25 | 9.25 | 0.54% | 971,566 |
| Oct 15, 2024 | 9.28 | 9.39 | 9.15 | 9.20 | 9.20 | 0.11% | 1,657,818 |
| Oct 14, 2024 | 9.22 | 9.28 | 9.02 | 9.19 | 9.19 | -0.11% | 1,011,608 |
| Oct 11, 2024 | 9.04 | 9.32 | 9.04 | 9.20 | 9.20 | 1.77% | 2,297,232 |
| Oct 10, 2024 | 9.17 | 9.19 | 8.98 | 9.04 | 9.04 | -1.85% | 948,386 |
| Oct 9, 2024 | 9.05 | 9.31 | 8.99 | 9.21 | 9.21 | 1.77% | 1,632,774 |
| Oct 8, 2024 | 8.96 | 9.15 | 8.88 | 9.05 | 9.05 | 1.34% | 1,316,022 |
| Oct 7, 2024 | 8.98 | 9.09 | 8.88 | 8.93 | 8.93 | -1.33% | 1,388,170 |
| Oct 4, 2024 | 9.19 | 9.19 | 9.00 | 9.05 | 9.05 | 0.44% | 1,157,281 |
| Oct 3, 2024 | 8.97 | 9.07 | 8.92 | 9.01 | 9.01 | -0.55% | 1,513,557 |
| Oct 2, 2024 | 8.94 | 9.07 | 8.92 | 9.06 | 9.06 | 1.12% | 1,498,525 |
| Oct 1, 2024 | 9.05 | 9.07 | 8.88 | 8.96 | 8.96 | -0.67% | 1,150,972 |
| Sep 30, 2024 | 8.97 | 9.07 | 8.90 | 9.02 | 9.02 | -0.11% | 1,323,719 |
| Sep 27, 2024 | 8.95 | 9.06 | 8.87 | 9.03 | 9.03 | 1.69% | 1,749,598 |
| Sep 26, 2024 | 8.86 | 8.95 | 8.79 | 8.88 | 8.88 | 1.60% | 1,752,665 |
| Sep 25, 2024 | 8.63 | 8.78 | 8.56 | 8.74 | 8.74 | 0.11% | 2,084,413 |
| Sep 24, 2024 | 8.50 | 8.79 | 8.48 | 8.73 | 8.73 | 3.07% | 1,456,177 |
| Sep 23, 2024 | 8.43 | 8.48 | 8.24 | 8.47 | 8.47 | 1.07% | 1,995,768 |
| Sep 20, 2024 | 8.54 | 8.61 | 8.37 | 8.38 | 8.38 | -1.76% | 4,558,187 |
| Sep 19, 2024 | 8.51 | 8.56 | 8.29 | 8.53 | 8.53 | 3.02% | 1,116,597 |
| Sep 18, 2024 | 8.35 | 8.47 | 8.20 | 8.28 | 8.28 | -1.08% | 1,527,977 |
| Sep 17, 2024 | 8.41 | 8.49 | 8.31 | 8.37 | 8.37 | 0.72% | 858,146 |
| Sep 16, 2024 | 8.38 | 8.39 | 8.10 | 8.31 | 8.31 | -0.84% | 1,313,719 |
| Sep 13, 2024 | 8.49 | 8.53 | 8.37 | 8.38 | 8.38 | -0.12% | 899,490 |
| Sep 12, 2024 | 8.35 | 8.50 | 8.26 | 8.39 | 8.39 | 0.84% | 924,776 |
| Sep 11, 2024 | 8.13 | 8.33 | 8.03 | 8.32 | 8.32 | 2.09% | 1,477,754 |
| Sep 10, 2024 | 7.96 | 8.18 | 7.91 | 8.15 | 8.15 | 2.26% | 1,338,300 |
| Sep 9, 2024 | 7.84 | 8.06 | 7.80 | 7.97 | 7.97 | 0.76% | 1,380,255 |
| Sep 6, 2024 | 8.08 | 8.13 | 7.90 | 7.91 | 7.91 | -2.47% | 1,030,804 |
| Sep 5, 2024 | 8.14 | 8.26 | 8.08 | 8.11 | 8.11 | -0.61% | 1,346,020 |
| Sep 4, 2024 | 8.07 | 8.31 | 8.04 | 8.16 | 8.16 | 1.12% | 1,486,327 |
| Sep 3, 2024 | 8.46 | 8.59 | 8.06 | 8.07 | 8.07 | -6.27% | 1,559,367 |
| Aug 30, 2024 | 8.57 | 8.65 | 8.42 | 8.61 | 8.61 | 0.47% | 1,307,655 |
| Aug 29, 2024 | 8.49 | 8.75 | 8.45 | 8.57 | 8.57 | 0.94% | 1,376,965 |
| Aug 28, 2024 | 8.49 | 8.63 | 8.38 | 8.49 | 8.49 | -0.47% | 1,887,102 |
| Aug 27, 2024 | 8.48 | 8.54 | 8.40 | 8.53 | 8.53 | -0.23% | 1,207,383 |
| Aug 26, 2024 | 8.47 | 8.56 | 8.36 | 8.55 | 8.55 | 2.03% | 1,759,575 |
| Aug 23, 2024 | 8.16 | 8.39 | 8.16 | 8.38 | 8.38 | 2.82% | 1,166,825 |
| Aug 22, 2024 | 8.26 | 8.35 | 8.13 | 8.15 | 8.15 | -1.69% | 979,551 |
| Aug 21, 2024 | 8.03 | 8.35 | 8.03 | 8.29 | 8.29 | 4.28% | 1,699,517 |
| Aug 20, 2024 | 7.96 | 8.04 | 7.89 | 7.95 | 7.95 | - | 1,110,548 |
| Aug 19, 2024 | 8.08 | 8.13 | 7.95 | 7.95 | 7.95 | -2.09% | 1,161,363 |
| Aug 16, 2024 | 8.10 | 8.20 | 8.09 | 8.12 | 8.12 | 0.25% | 1,601,882 |
| Aug 15, 2024 | 8.00 | 8.20 | 7.96 | 8.10 | 8.10 | 4.11% | 1,881,422 |
| Aug 14, 2024 | 7.65 | 7.95 | 7.63 | 7.78 | 7.78 | 1.70% | 1,615,330 |
| Aug 13, 2024 | 7.55 | 7.71 | 7.43 | 7.65 | 7.65 | 1.46% | 2,386,484 |
| Aug 12, 2024 | 7.27 | 7.62 | 7.19 | 7.54 | 7.54 | 3.29% | 1,791,945 |
| Aug 9, 2024 | 7.75 | 7.77 | 7.05 | 7.30 | 7.30 | -7.12% | 3,064,313 |
| Aug 8, 2024 | 7.54 | 7.90 | 7.51 | 7.86 | 7.86 | 5.65% | 1,637,011 |
| Aug 7, 2024 | 7.60 | 7.70 | 7.43 | 7.44 | 7.44 | -0.40% | 1,567,357 |
| Aug 6, 2024 | 7.25 | 7.57 | 7.23 | 7.47 | 7.47 | 2.33% | 1,533,000 |
| Aug 5, 2024 | 7.12 | 7.31 | 7.03 | 7.30 | 7.30 | -2.54% | 2,417,906 |
| Aug 2, 2024 | 7.30 | 7.56 | 7.28 | 7.49 | 7.49 | -1.45% | 1,699,114 |
| Aug 1, 2024 | 8.04 | 8.09 | 7.51 | 7.60 | 7.60 | -5.47% | 1,191,607 |
| Jul 31, 2024 | 7.90 | 8.25 | 7.86 | 8.04 | 8.04 | 2.68% | 1,923,176 |
| Jul 30, 2024 | 7.90 | 7.95 | 7.79 | 7.83 | 7.83 | -0.89% | 706,089 |
| Jul 29, 2024 | 7.85 | 7.95 | 7.80 | 7.90 | 7.90 | 0.77% | 955,759 |
| Jul 26, 2024 | 7.72 | 7.91 | 7.66 | 7.84 | 7.84 | 3.29% | 1,123,871 |
| Jul 25, 2024 | 7.60 | 7.72 | 7.52 | 7.59 | 7.59 | 0.53% | 1,672,998 |
| Jul 24, 2024 | 7.49 | 7.68 | 7.47 | 7.55 | 7.55 | - | 937,512 |
| Jul 23, 2024 | 7.48 | 7.64 | 7.47 | 7.55 | 7.55 | -0.53% | 1,808,140 |
| Jul 22, 2024 | 7.48 | 7.59 | 7.43 | 7.59 | 7.59 | 1.88% | 1,548,085 |
| Jul 19, 2024 | 7.65 | 7.67 | 7.35 | 7.45 | 7.45 | -2.61% | 1,657,568 |
| Jul 18, 2024 | 7.73 | 7.85 | 7.62 | 7.65 | 7.65 | -1.92% | 1,241,319 |
| Jul 17, 2024 | 7.73 | 7.85 | 7.69 | 7.80 | 7.80 | -0.26% | 1,289,666 |
| Jul 16, 2024 | 7.80 | 7.96 | 7.68 | 7.82 | 7.82 | 1.30% | 2,015,872 |
| Jul 15, 2024 | 7.56 | 7.82 | 7.56 | 7.72 | 7.72 | 1.85% | 1,601,794 |
| Jul 12, 2024 | 7.43 | 7.60 | 7.34 | 7.58 | 7.58 | 4.12% | 1,839,099 |
| Jul 11, 2024 | 7.25 | 7.36 | 7.15 | 7.28 | 7.28 | 2.97% | 2,460,320 |
| Jul 10, 2024 | 7.06 | 7.09 | 6.89 | 7.07 | 7.07 | 0.14% | 721,322 |
| Jul 9, 2024 | 7.22 | 7.24 | 7.03 | 7.06 | 7.06 | -2.22% | 990,173 |
| Jul 8, 2024 | 7.13 | 7.38 | 7.11 | 7.22 | 7.22 | 2.27% | 2,491,369 |
| Jul 5, 2024 | 7.06 | 7.09 | 6.94 | 7.06 | 7.06 | -0.14% | 929,339 |
| Jul 3, 2024 | 6.99 | 7.12 | 6.99 | 7.07 | 7.07 | 1.29% | 613,006 |
| Jul 2, 2024 | 6.98 | 7.15 | 6.92 | 6.98 | 6.98 | 0.14% | 1,168,072 |