Skip to main content
logo
Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
17.99
-0.12 (-0.64%)
Dec 30, 2025, 3:30 PM EST - Market open

Viavi Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202518.1418.2017.9618.04--0.33%608,681
Dec 29, 202518.0818.2717.8918.1018.10-0.52%1,453,957
Dec 26, 202518.2918.3118.0818.2018.20-0.36%981,011
Dec 24, 202518.3618.4518.2118.2618.26-0.22%727,085
Dec 23, 202518.2618.4818.1718.3018.30-0.60%1,532,903
Dec 22, 202518.0918.4818.0718.4118.412.16%1,960,509
Dec 19, 202517.3018.1217.2918.0218.023.56%6,000,587
Dec 18, 202517.2817.5117.2117.4017.401.52%2,031,459
Dec 17, 202517.7717.8217.0617.1417.14-0.81%2,945,033
Dec 16, 202517.5217.9516.9117.2817.28-3.36%4,770,319
Dec 15, 202518.0218.4417.8417.8817.88-0.67%2,916,334
Dec 12, 202519.5019.5617.9818.0018.00-8.02%5,086,757
Dec 11, 202519.0119.7618.8319.5719.571.93%5,237,799
Dec 10, 202518.7619.7318.7419.2019.201.37%6,539,878
Dec 9, 202518.5119.0218.3018.9418.941.88%3,611,274
Dec 8, 202518.4518.9018.0618.5918.591.47%5,123,935
Dec 5, 202517.4818.5517.3918.3218.324.69%6,065,605
Dec 4, 202517.4417.7917.3617.5017.50-0.06%2,171,405
Dec 3, 202517.4617.5616.6917.5117.51-0.28%3,291,591
Dec 2, 202517.7517.9817.3517.5617.56-0.28%4,169,073
Dec 1, 202517.6717.8417.5417.6117.61-1.84%2,901,577
Nov 28, 202518.0218.0217.7217.9417.94-0.11%1,624,351
Nov 26, 202517.5818.1617.4517.9617.962.75%3,955,762
Nov 25, 202516.6117.5416.5317.4817.485.62%4,659,782
Nov 24, 202516.0116.7015.9716.5516.553.70%3,643,514
Nov 21, 202516.0016.0315.5115.9615.960.25%3,040,908
Nov 20, 202516.7116.8715.8615.9215.92-1.36%5,328,630
Nov 19, 202516.6216.8416.1116.1416.14-2.65%5,074,090
Nov 18, 202516.5816.7316.3316.5816.58-0.72%2,129,175
Nov 17, 202516.8317.2416.6716.7016.70-1.12%2,467,317
Nov 14, 202516.5217.1716.4216.8916.89-0.24%3,835,189
Nov 13, 202517.7417.8616.6516.9316.93-4.94%4,594,875
Nov 12, 202518.0018.2317.7617.8117.81-0.56%2,746,694
Nov 11, 202518.1618.1617.5317.9117.91-1.38%3,726,794
Nov 10, 202518.2318.4617.9518.1618.161.97%3,789,690
Nov 7, 202517.4417.8217.0417.8117.811.54%3,899,243
Nov 6, 202517.4817.7417.2617.5417.540.57%4,044,747
Nov 5, 202516.9617.6416.8317.4417.444.06%5,137,684
Nov 4, 202517.0817.4216.7616.7616.76-4.45%4,840,665
Nov 3, 202517.6517.9917.1117.5417.54-0.90%7,496,484
Oct 31, 202517.3217.9116.9817.7017.703.51%8,838,281
Oct 30, 202515.8517.4315.8017.1017.1022.32%19,891,029
Oct 29, 202514.6614.8513.9613.9813.98-0.14%7,566,794
Oct 28, 202513.9514.1013.7714.0014.000.36%4,380,878
Oct 27, 202513.9113.9913.7513.9513.951.45%2,809,966
Oct 24, 202513.5013.9213.4313.7513.752.46%4,957,061
Oct 23, 202513.2413.4913.2313.4213.421.44%2,321,087
Oct 22, 202513.3113.3713.0113.2313.23-0.75%2,178,600
Oct 21, 202513.1513.3613.1213.3313.331.29%2,341,799
Oct 20, 202513.1713.3513.1113.1613.160.92%1,446,497