Skip to main content
Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
18.32
+0.82 (4.69%)
At close: Dec 5, 2025, 4:00 PM EST
18.40
+0.08 (0.44%)
After-hours: Dec 5, 2025, 7:59 PM EST

Viavi Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4818.5517.3918.3218.324.69%6,064,630
Dec 4, 202517.4417.7917.3617.5017.50-0.06%2,171,373
Dec 3, 202517.4617.5616.6917.5117.51-0.28%3,287,390
Dec 2, 202517.7517.9817.3517.5617.56-0.28%4,168,993
Dec 1, 202517.6717.8417.5417.6117.61-1.84%2,899,020
Nov 28, 202518.0218.0217.7217.9417.94-0.11%1,242,325
Nov 26, 202517.5818.1617.4517.9617.962.75%3,955,248
Nov 25, 202516.6117.5416.5317.4817.485.62%3,644,892
Nov 24, 202516.0116.7015.9716.5516.553.70%3,576,156
Nov 21, 202516.0016.0315.5115.9615.960.25%3,040,906
Nov 20, 202516.7116.8715.8615.9215.92-1.36%5,328,628
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
Oct 17, 202513.2113.3412.7713.0413.04-2.10%4,736,409
Oct 16, 202513.1113.4613.0613.3213.322.38%8,752,913
Oct 15, 202512.9613.1012.8813.0113.011.80%2,595,747
Oct 14, 202512.4312.8212.4312.7812.781.51%2,150,691
Oct 13, 202512.6312.7812.5112.5912.592.61%1,602,187
Oct 10, 202512.6812.7112.2312.2712.27-3.08%1,930,081
Oct 9, 202512.7812.8412.6112.6612.66-1.25%1,263,203
Oct 8, 202512.7212.8612.6412.8212.821.34%2,006,966
Oct 7, 202512.7712.8312.4612.6512.65-1.02%1,825,798
Oct 6, 202512.7413.0012.7212.7812.780.47%1,966,531
Oct 3, 202512.8512.9512.6712.7212.72-0.39%2,081,846
Oct 2, 202512.9412.9712.6012.7712.77-0.16%1,743,055
Oct 1, 202512.5512.9112.5012.7912.790.79%2,149,604
Sep 30, 202512.5012.7012.4512.6912.691.16%1,623,699
Sep 29, 202512.3212.6312.2512.5512.552.74%2,727,141
Sep 26, 202512.2812.2812.1712.2112.21-0.65%1,529,938
Sep 25, 202512.2212.3412.0512.2912.29-0.16%1,281,163
Sep 24, 202512.4312.5012.1412.3112.31-0.81%2,453,143
Sep 23, 202512.3912.5812.2712.4112.410.24%2,999,593
Sep 22, 202512.2512.3912.1712.3812.381.14%2,687,421
Sep 19, 202512.3412.3512.1412.2412.24-0.81%4,370,955
Sep 18, 202512.3012.4312.2412.3412.341.15%1,755,961
Sep 17, 202512.2212.3712.1012.2012.200.25%2,185,580
Sep 16, 202512.1112.1812.0812.1712.170.45%2,138,969
Sep 15, 202512.0612.1911.9612.1212.120.71%1,944,847
Sep 12, 202512.2412.2511.9312.0312.03-1.88%2,543,987
Sep 11, 202511.9512.2811.8912.2612.263.03%3,925,185
Sep 10, 202511.7711.9811.6711.9011.901.80%3,020,645
Sep 9, 202511.6111.7211.5511.6911.690.69%1,520,399
Sep 8, 202511.6911.7211.5411.6111.61-0.43%2,579,828
Sep 5, 202511.7311.8411.5911.6611.66-0.60%2,156,893
Sep 4, 202511.6211.8711.5811.7311.732.00%5,142,298
Sep 3, 202511.4911.5711.4311.5011.500.09%3,492,929
Sep 2, 202511.2211.6211.1611.4911.491.86%3,752,314
Aug 29, 202511.2711.2911.0911.2811.280.09%3,360,962
Aug 28, 202511.2011.3011.1911.2711.271.17%2,472,876
Aug 27, 202511.1911.3211.1311.1411.14-0.45%1,959,639
Aug 26, 202511.0311.3111.0311.1911.191.45%4,390,272
Aug 25, 202511.0611.1310.9211.0311.03-0.63%3,206,414
Aug 22, 202510.8711.2810.7811.1011.102.92%4,122,859
Aug 21, 202510.5010.8010.4910.7910.792.23%3,451,431
Aug 20, 202510.6110.7210.4510.5510.55-1.03%4,657,857
Aug 19, 202510.7610.8210.5610.6610.66-0.61%3,839,813
Aug 18, 202510.7510.8610.6510.7310.73-0.51%4,293,377
Aug 15, 202510.8110.8810.5910.7810.78-0.19%4,220,203
Aug 14, 202510.3610.8310.3010.8010.80-2.09%13,646,053
Aug 13, 202511.0311.1210.9411.0311.030.64%1,791,018
Aug 12, 202510.8411.1610.7210.9610.960.92%1,673,903
Aug 11, 202510.9611.0310.7710.8610.86-0.64%3,368,677
Aug 8, 202512.4012.5010.8110.9310.937.58%10,212,464
Aug 7, 202510.1310.1810.0210.1610.161.20%2,849,962
Aug 6, 20259.9710.089.9210.0410.041.01%1,896,192
Aug 5, 202510.0410.059.859.949.94-0.70%2,076,538
Aug 4, 20259.8310.159.6810.0110.012.56%1,839,000
Aug 1, 20259.909.919.629.769.76-2.89%2,243,479
Jul 31, 202510.0710.2810.0210.0510.05-1.18%1,479,480
Jul 30, 202510.2410.3110.0910.1710.17-0.20%957,636
Jul 29, 202510.2610.3910.1310.1910.19-1,551,023
Jul 28, 202510.2010.3210.1310.1910.190.15%1,193,361
Jul 25, 202510.1710.1910.0510.1810.180.05%1,229,590
Jul 24, 202510.2410.3010.1510.1710.17-1.36%1,312,969
Jul 23, 202510.3210.4410.2810.3110.310.59%1,763,186
Jul 22, 202510.2610.3310.0910.2510.25-0.29%1,302,416
Jul 21, 202510.2310.3910.1810.2810.280.78%1,613,663
Jul 18, 202510.3410.3710.1810.2010.20-0.78%1,408,697
Jul 17, 202510.1010.4410.1010.2810.281.68%3,248,934