Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.45	54.86	52.32	52.42	52.42	-0.87%	5,841,113
Jun 2, 2026	49.47	53.02	48.09	52.88	52.88	11.35%	6,603,139
Jun 1, 2026	47.22	48.60	46.00	47.49	47.49	-2.20%	6,904,858
May 29, 2026	48.39	49.12	45.88	48.56	48.56	0.14%	9,346,639
May 28, 2026	53.69	53.86	48.30	48.49	48.49	-8.60%	8,464,238
May 27, 2026	53.54	54.40	50.61	53.06	53.06	-1.37%	7,112,100
May 26, 2026	51.00	54.51	49.47	53.79	53.79	8.64%	8,570,285
May 22, 2026	49.77	50.46	48.27	49.51	49.51	1.08%	4,535,772
May 21, 2026	47.94	49.52	47.11	48.98	48.98	1.83%	5,792,306
May 20, 2026	45.34	49.34	45.32	48.10	48.10	-2.39%	15,555,716
May 19, 2026	48.42	50.56	46.58	49.28	49.28	-0.94%	4,751,688
May 18, 2026	52.24	52.50	48.81	49.75	49.75	-3.27%	4,989,902
May 15, 2026	50.46	52.07	50.00	51.43	51.43	-3.16%	4,361,605
May 14, 2026	53.64	54.99	52.20	53.11	53.11	-0.97%	3,732,487
May 13, 2026	55.00	55.80	51.34	53.63	53.63	0.43%	4,951,436
May 12, 2026	52.89	54.64	50.66	53.40	53.40	-2.79%	4,870,347
May 11, 2026	51.65	55.37	51.32	54.93	54.93	7.26%	6,697,006
May 8, 2026	52.19	52.69	49.99	51.21	51.21	0.31%	4,831,152
May 7, 2026	52.00	52.52	49.75	51.05	51.05	-3.68%	6,220,292
May 6, 2026	55.34	56.93	51.62	53.00	53.00	-1.80%	7,831,187
May 5, 2026	53.50	55.80	53.30	53.97	53.97	2.82%	5,886,083
May 4, 2026	55.33	56.31	52.33	52.49	52.49	-5.13%	6,788,536
May 1, 2026	53.52	57.01	52.00	55.33	55.33	5.59%	10,042,277
Apr 30, 2026	59.99	60.43	49.26	52.40	52.40	15.09%	21,290,207
Apr 29, 2026	43.96	45.90	43.55	45.53	45.53	5.47%	8,102,566
Apr 28, 2026	42.85	44.89	42.18	43.17	43.17	-3.90%	5,792,907
Apr 27, 2026	47.75	47.80	44.53	44.92	44.92	-5.93%	6,269,781
Apr 24, 2026	47.42	48.89	46.89	47.75	47.75	3.47%	4,589,910
Apr 23, 2026	44.30	47.00	43.92	46.15	46.15	4.15%	4,576,294
Apr 22, 2026	45.11	46.06	43.10	44.31	44.31	0.11%	4,124,954
Apr 21, 2026	44.99	45.69	43.71	44.26	44.26	-0.81%	4,967,020
Apr 20, 2026	44.74	45.66	43.20	44.62	44.62	1.10%	5,383,098
Apr 17, 2026	41.43	44.29	41.43	44.14	44.14	7.23%	6,082,727
Apr 16, 2026	39.34	41.74	38.50	41.16	41.16	4.84%	5,883,153
Apr 15, 2026	40.15	40.33	37.66	39.26	39.26	-3.73%	8,782,546
Apr 14, 2026	41.95	42.10	39.91	40.78	40.78	-1.69%	5,084,372
Apr 13, 2026	41.55	42.14	41.12	41.48	41.48	-0.74%	5,061,819
Apr 10, 2026	43.48	43.64	41.66	41.79	41.79	-2.22%	5,184,312
Apr 9, 2026	41.87	43.00	41.17	42.74	42.74	3.21%	7,494,873
Apr 8, 2026	40.99	41.81	39.54	41.41	41.41	7.45%	7,024,420
Apr 7, 2026	35.71	38.55	35.53	38.54	38.54	7.44%	6,222,217
Apr 6, 2026	37.01	38.00	35.37	35.87	35.87	-2.76%	3,212,041
Apr 2, 2026	33.59	37.42	33.11	36.89	36.89	4.50%	4,758,215
Apr 1, 2026	34.18	36.38	33.70	35.30	35.30	6.07%	6,269,727
Mar 31, 2026	32.87	33.53	31.44	33.28	33.28	4.62%	8,534,944
Mar 30, 2026	35.01	35.28	30.81	31.81	31.81	-8.17%	7,291,688
Mar 27, 2026	34.16	35.47	33.55	34.64	34.64	0.58%	4,457,441
Mar 26, 2026	36.26	36.96	34.41	34.44	34.44	-7.59%	4,860,647
Mar 25, 2026	36.17	38.08	35.74	37.27	37.27	3.70%	8,700,033
Mar 24, 2026	33.05	36.03	33.05	35.94	35.94	6.93%	9,490,751