Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
10.94
-0.24 (-2.15%)
Mar 3, 2025, 4:00 PM EST - Market closed

Viavi Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202511.4411.7010.7410.9410.94-2.15%3,019,524
Feb 28, 202511.0811.1910.9211.1811.180.90%2,054,684
Feb 27, 202511.3611.3611.0511.0811.08-1.95%1,500,294
Feb 26, 202511.2411.3611.1911.3011.300.27%1,713,157
Feb 25, 202511.4011.4211.2211.2711.27-0.70%1,801,062
Feb 24, 202511.6311.7511.3411.3511.35-2.16%2,490,668
Feb 21, 202511.9612.0411.5711.6011.60-2.19%2,397,599
Feb 20, 202512.1412.1511.8211.8611.86-2.39%2,919,412
Feb 19, 202512.0712.2011.9112.1512.150.33%2,699,638
Feb 18, 202512.2012.3812.0712.1112.11-0.33%2,713,911
Feb 14, 202512.2412.2612.1212.1512.15-0.65%1,073,596
Feb 13, 202512.4012.4012.1512.2312.23-0.57%1,513,103
Feb 12, 202512.2512.3712.1112.3012.30-1.52%1,974,852
Feb 11, 202512.5312.7212.4012.4912.49-0.72%1,773,318
Feb 10, 202512.5612.6412.3912.5812.580.96%2,204,012
Feb 7, 202512.8212.8512.3512.4612.46-2.66%1,495,971
Feb 6, 202512.6512.8012.4712.8012.801.03%1,886,262
Feb 5, 202512.6512.7812.4312.6712.671.28%2,770,257
Feb 4, 202512.3012.5612.1412.5112.511.46%3,492,142
Feb 3, 202511.7012.4511.5812.3312.332.41%5,595,345
Jan 31, 202512.1212.9111.8812.0412.0420.52%17,601,288
Jan 30, 20259.9910.189.959.999.990.91%2,408,339
Jan 29, 20259.909.999.799.909.900.10%1,952,072
Jan 28, 20259.759.919.639.899.891.85%1,785,914
Jan 27, 202510.2610.309.649.719.71-7.44%2,898,841
Jan 24, 202510.6310.7610.3810.4910.49-1.50%1,845,902
Jan 23, 202510.4410.7110.3910.6510.651.43%1,821,921
Jan 22, 202510.3910.7210.3910.5010.500.86%1,633,343
Jan 21, 202510.3610.5810.2710.4110.411.86%1,303,141
Jan 17, 202510.1110.2410.1010.2210.221.79%1,147,746
Jan 16, 202510.1810.2210.0310.0410.04-0.99%773,607
Jan 15, 202510.2910.3510.1310.1410.140.50%1,118,891
Jan 14, 20259.9610.109.8310.0910.091.71%1,199,290
Jan 13, 20259.789.939.719.929.920.10%1,424,646
Jan 10, 20259.889.979.789.919.91-2.17%1,351,511
Jan 8, 202510.1810.2310.0510.1310.13-1.36%1,122,669
Jan 7, 202510.1610.3510.0610.2710.271.18%1,131,306
Jan 6, 202510.0910.3110.0610.1510.150.30%1,413,431
Jan 3, 202510.2010.2010.0710.1210.120.20%1,178,343
Jan 2, 202510.1710.2410.0010.1010.10-851,426
Dec 31, 202410.0810.2010.0310.1010.100.20%902,365
Dec 30, 202410.0810.189.9210.0810.08-0.98%1,263,144
Dec 27, 202410.2510.3710.1110.1810.18-1.64%704,958
Dec 26, 202410.2210.3910.2110.3510.350.19%558,173
Dec 24, 202410.2510.3510.1710.3310.330.68%473,760
Dec 23, 202410.1810.3010.1410.2610.260.59%1,197,848
Dec 20, 202410.1210.3110.0110.2010.20-0.39%4,893,456
Dec 19, 202410.2410.3110.1110.2410.240.89%1,488,526
Dec 18, 202410.6210.6610.0310.1510.15-3.52%1,859,476
Dec 17, 202410.6410.9110.3110.5210.52-5.73%2,865,846
Dec 16, 202411.0711.4510.9711.1611.161.00%2,044,729
Dec 13, 202411.1911.4910.9211.0511.05-0.54%3,598,256
Dec 12, 202410.5111.3210.5111.1111.115.61%2,790,333
Dec 11, 202410.4310.5810.2910.5210.521.84%796,623
Dec 10, 202410.4110.4510.2810.3310.33-1.53%866,818
Dec 9, 202410.5810.6110.4610.4910.490.19%920,661
Dec 6, 202410.4510.6410.3510.4710.470.77%848,833
Dec 5, 202410.3610.4610.3010.3910.39-832,983
Dec 4, 202410.6310.7910.3710.3910.39-2.17%1,278,403
Dec 3, 202410.3710.6710.3010.6210.622.41%1,962,438
Dec 2, 202410.0110.439.9710.3710.374.33%2,144,488
Nov 29, 20249.899.999.899.949.940.61%588,071
Nov 27, 202410.2010.269.889.889.88-3.04%870,672
Nov 26, 202410.1610.2610.1010.1910.190.10%1,472,718
Nov 25, 202410.1510.3110.1310.1810.180.79%1,720,626
Nov 22, 20249.9410.189.9110.1010.102.02%1,494,610
Nov 21, 20249.9310.169.899.909.900.81%1,389,315
Nov 20, 20249.729.859.629.829.820.72%1,062,749
Nov 19, 20249.639.789.629.759.75-0.51%1,177,380
Nov 18, 20249.899.939.679.809.80-0.71%1,465,739
Nov 15, 202410.0810.089.829.879.87-1.89%1,333,043
Nov 14, 202410.2210.339.9510.0610.06-1.66%2,170,371
Nov 13, 202410.3710.4110.1810.2310.23-0.78%1,202,192
Nov 12, 202410.5310.6610.2810.3110.31-3.01%1,543,970
Nov 11, 202410.6510.7210.5110.6310.630.95%1,848,780
Nov 8, 202410.5510.6110.4210.5310.530.29%2,271,064
Nov 7, 202410.2410.6410.1610.5010.502.64%2,738,690
Nov 6, 202410.0110.4910.0110.2310.234.71%2,683,450
Nov 5, 20249.629.869.569.779.771.98%1,601,523
Nov 4, 20249.799.899.489.589.58-2.84%3,423,629
Nov 1, 202410.0010.369.799.869.866.94%5,240,542
Oct 31, 20249.469.499.209.229.22-2.43%2,821,104
Oct 30, 20249.409.519.359.459.45-0.32%1,795,610
Oct 29, 20249.249.529.159.489.482.49%1,961,716
Oct 28, 20249.259.339.189.259.251.20%1,777,811
Oct 25, 20249.269.289.139.149.14-0.65%1,483,751
Oct 24, 20249.209.249.119.209.200.22%1,231,027
Oct 23, 20249.209.279.109.189.18-0.65%513,870
Oct 22, 20249.239.339.129.249.24-0.75%774,820
Oct 21, 20249.349.409.209.319.31-0.32%1,780,944
Oct 18, 20249.379.449.279.349.340.11%717,086
Oct 17, 20249.269.399.219.339.330.86%1,038,871
Oct 16, 20249.319.359.249.259.250.54%971,566
Oct 15, 20249.289.399.159.209.200.11%1,657,818
Oct 14, 20249.229.289.029.199.19-0.11%1,011,608
Oct 11, 20249.049.329.049.209.201.77%2,297,232
Oct 10, 20249.179.198.989.049.04-1.85%948,386
Oct 9, 20249.059.318.999.219.211.77%1,632,774
Oct 8, 20248.969.158.889.059.051.34%1,316,022
Oct 7, 20248.989.098.888.938.93-1.33%1,388,170