Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	26.14	26.84	24.06	24.50	24.50	-5.33%	6,053,885
Feb 3, 2026	25.93	26.47	25.45	25.88	25.88	1.13%	5,612,793
Feb 2, 2026	24.20	26.08	24.09	25.59	25.59	4.62%	6,608,845
Jan 30, 2026	24.26	24.99	23.90	24.46	24.46	-0.97%	6,963,577
Jan 29, 2026	23.01	24.95	22.80	24.70	24.70	17.45%	15,612,938
Jan 28, 2026	20.62	21.52	20.54	21.03	21.03	1.59%	8,731,068
Jan 27, 2026	20.02	20.73	19.98	20.70	20.70	3.92%	6,907,050
Jan 26, 2026	19.08	20.27	18.81	19.92	19.92	6.01%	5,096,893
Jan 23, 2026	19.35	19.35	18.57	18.79	18.79	-3.12%	3,123,850
Jan 22, 2026	19.75	19.90	18.96	19.40	19.40	1.44%	3,751,840
Jan 21, 2026	18.89	19.49	18.52	19.12	19.12	2.58%	4,268,847
Jan 20, 2026	18.17	18.89	18.07	18.64	18.64	0.22%	2,612,841
Jan 16, 2026	18.95	19.21	18.54	18.60	18.60	-1.33%	2,432,435
Jan 15, 2026	18.08	19.00	18.08	18.85	18.85	5.90%	3,685,895
Jan 14, 2026	18.01	18.01	17.30	17.80	17.80	-1.28%	3,492,599
Jan 13, 2026	18.05	18.55	17.92	18.03	18.03	-0.11%	4,689,750
Jan 12, 2026	17.65	18.06	17.63	18.05	18.05	1.52%	3,694,720
Jan 9, 2026	17.08	17.79	17.02	17.78	17.78	3.92%	4,412,351
Jan 8, 2026	18.43	18.48	16.98	17.11	17.11	-7.71%	4,930,797
Jan 7, 2026	18.58	18.65	17.91	18.54	18.54	-0.22%	4,494,356
Jan 6, 2026	18.10	18.68	17.72	18.58	18.58	2.60%	3,931,983
Jan 5, 2026	18.44	18.52	17.43	18.11	18.11	-0.22%	3,054,378
Jan 2, 2026	18.05	18.18	17.73	18.15	18.15	1.85%	2,575,838
Dec 31, 2025	18.12	18.20	17.78	17.82	17.82	-1.05%	2,144,987
Dec 30, 2025	18.14	18.20	17.95	18.01	18.01	-0.50%	1,989,621
Dec 29, 2025	18.08	18.27	17.89	18.10	18.10	-0.52%	1,453,957
Dec 26, 2025	18.29	18.31	18.08	18.20	18.20	-0.36%	981,011
Dec 24, 2025	18.36	18.45	18.21	18.26	18.26	-0.22%	727,085
Dec 23, 2025	18.26	18.48	18.17	18.30	18.30	-0.60%	1,532,903
Dec 22, 2025	18.09	18.48	18.07	18.41	18.41	2.16%	1,960,509
Dec 19, 2025	17.30	18.12	17.29	18.02	18.02	3.56%	6,000,587
Dec 18, 2025	17.28	17.51	17.21	17.40	17.40	1.52%	2,031,459
Dec 17, 2025	17.77	17.82	17.06	17.14	17.14	-0.81%	2,945,033
Dec 16, 2025	17.52	17.95	16.91	17.28	17.28	-3.36%	4,770,319
Dec 15, 2025	18.02	18.44	17.84	17.88	17.88	-0.67%	2,916,334
Dec 12, 2025	19.50	19.56	17.98	18.00	18.00	-8.02%	5,086,757
Dec 11, 2025	19.01	19.76	18.83	19.57	19.57	1.93%	5,237,799
Dec 10, 2025	18.76	19.73	18.74	19.20	19.20	1.37%	6,539,878
Dec 9, 2025	18.51	19.02	18.30	18.94	18.94	1.88%	3,611,274
Dec 8, 2025	18.45	18.90	18.06	18.59	18.59	1.47%	5,123,935
Dec 5, 2025	17.48	18.55	17.39	18.32	18.32	4.69%	6,065,605
Dec 4, 2025	17.44	17.79	17.36	17.50	17.50	-0.06%	2,171,405
Dec 3, 2025	17.46	17.56	16.69	17.51	17.51	-0.28%	3,291,591
Dec 2, 2025	17.75	17.98	17.35	17.56	17.56	-0.28%	4,169,073
Dec 1, 2025	17.67	17.84	17.54	17.61	17.61	-1.84%	2,901,577
Nov 28, 2025	18.02	18.02	17.72	17.94	17.94	-0.11%	1,624,351
Nov 26, 2025	17.58	18.16	17.45	17.96	17.96	2.75%	3,955,762
Nov 25, 2025	16.61	17.54	16.53	17.48	17.48	5.62%	4,659,782
Nov 24, 2025	16.01	16.70	15.97	16.55	16.55	3.70%	3,643,514
Nov 21, 2025	16.00	16.03	15.51	15.96	15.96	0.25%	3,040,908