Skip to main content
Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV · Real-Time Price · USD
29.24
+1.36 (4.88%)
At close: Mar 9, 2026, 4:00 PM EDT
29.12
-0.12 (-0.41%)
After-hours: Mar 9, 2026, 7:57 PM EDT

Viavi Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.1329.2926.8729.2429.244.88%4,267,815
Mar 6, 202630.0230.4827.5727.8827.88-10.06%6,336,729
Mar 5, 202631.5432.0830.1931.0031.00-4.88%4,568,632
Mar 4, 202633.9034.3831.6732.5932.59-1.36%4,462,008
Mar 3, 202634.3334.3631.7533.0433.04-6.53%9,597,363
Mar 2, 202630.1535.6129.5435.3535.3518.98%17,401,908
Feb 27, 202629.3929.9129.1829.7129.71-0.64%6,705,654
Feb 26, 202630.5831.1528.7429.9029.90-3.08%4,987,825
Feb 25, 202629.1231.4229.0730.8530.855.90%7,732,267
Feb 24, 202627.9229.6727.4629.1329.136.43%6,360,963
Feb 23, 202627.6528.3126.7227.3727.37-0.58%4,180,261
Feb 20, 202626.4227.7726.1727.5327.534.56%5,283,953
Feb 19, 202625.9726.6725.6926.3326.33-3,624,469
Feb 18, 202626.3227.0926.0026.3326.330.11%3,629,268
Feb 17, 202626.0326.8825.8126.3026.300.04%3,500,854
Feb 13, 202626.5027.0025.5526.2926.29-0.79%5,129,011
Feb 12, 202627.2628.1526.3826.5026.50-1.49%5,162,524
Feb 11, 202627.5127.9026.4726.9026.90-1.57%3,272,319
Feb 10, 202627.6227.8426.9127.3327.33-1.05%3,155,792
Feb 9, 202626.3527.6925.7127.6227.624.70%3,654,951
Feb 6, 202625.8326.6025.1426.3826.384.19%5,363,528
Feb 5, 202623.6526.1823.6125.3225.323.35%5,378,184
Feb 4, 202626.1426.8424.0624.5024.50-5.33%6,105,190
Feb 3, 202625.9326.4725.4525.8825.881.13%5,786,322
Feb 2, 202624.2026.0824.0925.5925.594.62%6,662,990
Jan 30, 202624.2624.9923.9024.4624.46-0.97%7,140,904
Jan 29, 202623.0124.9522.8024.7024.7017.45%15,626,199
Jan 28, 202620.6221.5220.5421.0321.031.59%9,101,284
Jan 27, 202620.0220.7319.9820.7020.703.92%6,920,550
Jan 26, 202619.0820.2718.8119.9219.926.01%5,106,933
Jan 23, 202619.3519.3518.5718.7918.79-3.12%3,126,175
Jan 22, 202619.7519.9018.9619.4019.401.44%3,762,551
Jan 21, 202618.8919.4918.5219.1219.122.58%4,296,580
Jan 20, 202618.1718.8918.0718.6418.640.22%2,613,322
Jan 16, 202618.9519.2118.5418.6018.60-1.33%2,696,450
Jan 15, 202618.0819.0018.0818.8518.855.90%3,693,377
Jan 14, 202618.0118.0117.3017.8017.80-1.28%3,495,478
Jan 13, 202618.0518.5517.9218.0318.03-0.11%4,691,089
Jan 12, 202617.6518.0617.6318.0518.051.52%3,726,624
Jan 9, 202617.0817.7917.0217.7817.783.92%4,413,760
Jan 8, 202618.4318.4816.9817.1117.11-7.71%4,938,756
Jan 7, 202618.5818.6517.9118.5418.54-0.22%4,497,029
Jan 6, 202618.1018.6817.7218.5818.582.60%3,933,527
Jan 5, 202618.4418.5217.4318.1118.11-0.22%3,055,678
Jan 2, 202618.0518.1817.7318.1518.151.85%2,579,555
Dec 31, 202518.1218.2017.7817.8217.82-1.05%2,147,411
Dec 30, 202518.1418.2017.9518.0118.01-0.50%1,990,295
Dec 29, 202518.0818.2717.8918.1018.10-0.52%1,597,216
Dec 26, 202518.2918.3118.0818.2018.20-0.36%982,548
Dec 24, 202518.3618.4518.2118.2618.26-0.22%727,153
Dec 23, 202518.2618.4818.1718.3018.30-0.60%1,890,283
Dec 22, 202518.0918.4818.0718.4118.412.16%1,992,357
Dec 19, 202517.3018.1217.2918.0218.023.56%6,012,690
Dec 18, 202517.2817.5117.2117.4017.401.52%2,173,801
Dec 17, 202517.7717.8217.0617.1417.14-0.81%2,945,235
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
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