Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.71	37.12	35.18	37.19	-	2.09%	1,775,900
Sep 23, 2026	36.54	37.65	35.58	36.43	36.43	0.08%	6,780,076
Sep 22, 2026	35.90	36.46	34.82	36.40	36.40	0.55%	4,409,710
Sep 21, 2026	35.89	36.48	34.97	36.20	36.20	2.38%	4,451,654
Sep 18, 2026	35.72	35.99	34.74	35.36	35.36	1.78%	11,994,893
Sep 17, 2026	35.50	36.68	34.58	34.74	34.74	0.78%	3,872,131
Sep 16, 2026	34.60	35.21	33.64	34.47	34.47	2.10%	4,693,166
Sep 15, 2026	34.27	34.47	33.30	33.76	33.76	-0.18%	3,902,331
Sep 14, 2026	36.05	37.12	33.76	33.82	33.82	-12.72%	6,326,436
Sep 11, 2026	38.21	39.73	38.00	38.75	38.75	3.61%	4,733,720
Sep 10, 2026	37.90	38.90	37.23	37.40	37.40	-4.54%	4,479,033
Sep 9, 2026	38.72	40.04	38.60	39.18	39.18	1.11%	5,120,161
Sep 8, 2026	35.47	39.35	35.40	38.75	38.75	11.16%	7,068,155
Sep 4, 2026	34.35	35.03	34.01	34.86	34.86	3.66%	3,314,188
Sep 3, 2026	34.24	34.42	32.80	33.63	33.63	-2.52%	5,734,819
Sep 2, 2026	34.75	34.99	33.71	34.50	34.50	-0.89%	3,322,693
Sep 1, 2026	35.65	36.09	34.36	34.81	34.81	-4.08%	2,985,820
Aug 31, 2026	36.92	37.22	35.55	36.29	36.29	-0.68%	3,678,242
Aug 28, 2026	38.41	38.43	36.48	36.54	36.54	-4.97%	2,491,543
Aug 27, 2026	39.67	39.77	37.91	38.45	38.45	-0.85%	2,238,728
Aug 26, 2026	37.71	38.92	37.34	38.78	38.78	2.84%	2,300,324
Aug 25, 2026	38.26	38.45	37.09	37.71	37.71	2.06%	1,865,964
Aug 24, 2026	37.75	37.99	36.11	36.95	36.95	-5.01%	3,451,645
Aug 21, 2026	38.91	39.29	37.25	38.90	38.90	0.88%	4,616,733
Aug 20, 2026	38.89	39.80	38.20	38.56	38.56	-0.46%	4,065,577
Aug 19, 2026	42.38	42.58	38.50	38.74	38.74	-6.36%	6,693,566
Aug 18, 2026	43.30	44.37	40.57	41.37	41.37	-10.57%	4,059,881
Aug 17, 2026	44.65	46.66	44.60	46.26	46.26	6.25%	6,131,244
Aug 14, 2026	43.55	44.38	42.25	43.54	43.54	1.28%	3,186,285
Aug 13, 2026	42.65	43.95	42.44	42.99	42.99	-0.28%	4,064,333
Aug 12, 2026	41.00	43.58	40.55	43.11	43.11	12.27%	6,003,812
Aug 11, 2026	37.39	38.85	37.35	38.40	38.40	3.23%	3,256,052
Aug 10, 2026	40.16	40.16	37.17	37.20	37.20	-4.96%	4,491,602
Aug 7, 2026	41.70	42.20	38.42	39.14	39.14	-3.57%	7,742,923
Aug 6, 2026	38.00	41.58	36.25	40.59	40.59	4.34%	6,999,982
Aug 5, 2026	39.96	41.35	38.78	38.90	38.90	-3.52%	7,449,910
Aug 4, 2026	40.33	41.30	39.00	40.32	40.32	6.81%	6,381,050
Aug 3, 2026	35.62	38.31	35.38	37.75	37.75	2.17%	4,342,350
Jul 31, 2026	37.37	37.97	35.82	36.95	36.95	5.42%	5,998,352
Jul 30, 2026	34.02	35.56	33.59	35.05	35.05	8.75%	6,236,051
Jul 29, 2026	34.33	35.14	31.41	32.23	32.23	-8.18%	9,776,996
Jul 28, 2026	36.52	36.52	33.66	35.10	35.10	-8.02%	6,619,939
Jul 27, 2026	40.51	40.51	36.82	38.16	38.16	-3.44%	3,696,770
Jul 24, 2026	41.40	42.05	39.35	39.52	39.52	-5.45%	2,869,633
Jul 23, 2026	41.73	43.74	41.35	41.80	41.80	-1.07%	2,179,199
Jul 22, 2026	41.51	43.28	41.35	42.25	42.25	-1.79%	3,309,160
Jul 21, 2026	41.02	43.28	40.70	43.02	43.02	9.10%	3,935,231
Jul 20, 2026	39.06	40.36	38.66	39.43	39.43	3.33%	4,358,062
Jul 17, 2026	35.38	38.66	34.83	38.16	38.16	3.33%	7,464,549
Jul 16, 2026	38.72	39.14	36.34	36.93	36.93	-7.95%	5,522,839