Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.91	48.91	45.91	47.63	47.63	-5.57%	34,295,391
Jun 25, 2026	51.03	51.73	47.65	50.44	50.44	2.08%	4,841,313
Jun 24, 2026	49.39	50.75	48.01	49.41	49.41	-1.12%	7,021,570
Jun 23, 2026	49.28	51.16	49.01	49.97	49.97	-5.61%	4,717,506
Jun 22, 2026	47.60	53.10	47.40	52.94	52.94	12.23%	9,330,105
Jun 18, 2026	50.79	51.89	46.72	47.17	47.17	-3.20%	49,091,173
Jun 17, 2026	50.42	51.49	48.41	48.73	48.73	-2.73%	5,834,758
Jun 16, 2026	54.38	54.39	50.01	50.10	50.10	-7.31%	5,926,834
Jun 15, 2026	55.89	57.50	51.76	54.05	54.05	1.10%	6,475,357
Jun 12, 2026	50.92	55.59	49.89	53.46	53.46	6.41%	5,179,498
Jun 11, 2026	48.37	50.31	47.57	50.24	50.24	7.30%	3,901,424
Jun 10, 2026	46.51	49.74	46.02	46.82	46.82	0.84%	4,366,278
Jun 9, 2026	50.00	50.49	44.26	46.43	46.43	-4.76%	7,199,859
Jun 8, 2026	49.01	50.34	47.00	48.75	48.75	2.50%	6,408,613
Jun 5, 2026	51.56	52.48	46.78	47.56	47.56	-10.62%	6,355,790
Jun 4, 2026	49.79	54.06	47.83	53.21	53.21	1.51%	4,888,908
Jun 3, 2026	53.45	54.86	52.32	52.42	52.42	-0.87%	6,214,103
Jun 2, 2026	49.47	53.02	48.09	52.88	52.88	11.35%	7,233,908
Jun 1, 2026	47.22	48.60	46.00	47.49	47.49	-2.20%	7,127,363
May 29, 2026	48.39	49.12	45.88	48.56	48.56	0.14%	9,394,631
May 28, 2026	53.69	53.86	48.30	48.49	48.49	-8.60%	8,531,440
May 27, 2026	53.54	54.40	50.61	53.06	53.06	-1.37%	7,213,923
May 26, 2026	51.00	54.51	49.47	53.79	53.79	8.64%	8,682,283
May 22, 2026	49.77	50.46	48.27	49.51	49.51	1.08%	4,588,406
May 21, 2026	47.94	49.52	47.11	48.98	48.98	1.83%	5,824,289
May 20, 2026	45.34	49.34	45.32	48.10	48.10	-2.39%	15,773,167
May 19, 2026	48.42	50.56	46.58	49.28	49.28	-0.94%	4,922,362
May 18, 2026	52.24	52.50	48.81	49.75	49.75	-3.27%	5,051,381
May 15, 2026	50.46	52.07	50.00	51.43	51.43	-3.16%	4,393,219
May 14, 2026	53.64	54.99	52.20	53.11	53.11	-0.97%	3,732,487
May 13, 2026	55.00	55.80	51.34	53.63	53.63	0.43%	4,951,436
May 12, 2026	52.89	54.64	50.66	53.40	53.40	-2.79%	4,870,347
May 11, 2026	51.65	55.37	51.32	54.93	54.93	7.26%	6,697,006
May 8, 2026	52.19	52.69	49.99	51.21	51.21	0.31%	4,831,152
May 7, 2026	52.00	52.52	49.75	51.05	51.05	-3.68%	6,220,292
May 6, 2026	55.34	56.93	51.62	53.00	53.00	-1.80%	7,831,187
May 5, 2026	53.50	55.80	53.30	53.97	53.97	2.82%	5,886,083
May 4, 2026	55.33	56.31	52.33	52.49	52.49	-5.13%	6,788,536
May 1, 2026	53.52	57.01	52.00	55.33	55.33	5.59%	10,042,277
Apr 30, 2026	59.99	60.43	49.26	52.40	52.40	15.09%	21,290,207
Apr 29, 2026	43.96	45.90	43.55	45.53	45.53	5.47%	8,102,566
Apr 28, 2026	42.85	44.89	42.18	43.17	43.17	-3.90%	5,792,907
Apr 27, 2026	47.75	47.80	44.53	44.92	44.92	-5.93%	6,269,781
Apr 24, 2026	47.42	48.89	46.89	47.75	47.75	3.47%	4,589,910
Apr 23, 2026	44.30	47.00	43.92	46.15	46.15	4.15%	4,576,294
Apr 22, 2026	45.11	46.06	43.10	44.31	44.31	0.11%	4,124,954
Apr 21, 2026	44.99	45.69	43.71	44.26	44.26	-0.81%	4,967,020
Apr 20, 2026	44.74	45.66	43.20	44.62	44.62	1.10%	5,383,098
Apr 17, 2026	41.43	44.29	41.43	44.14	44.14	7.23%	6,082,727
Apr 16, 2026	39.34	41.74	38.50	41.16	41.16	4.84%	5,883,153
Apr 15, 2026	40.15	40.33	37.66	39.26	39.26	-3.73%	8,782,546
Apr 14, 2026	41.95	42.10	39.91	40.78	40.78	-1.69%	5,084,372
Apr 13, 2026	41.55	42.14	41.12	41.48	41.48	-0.74%	5,061,819
Apr 10, 2026	43.48	43.64	41.66	41.79	41.79	-2.22%	5,184,312
Apr 9, 2026	41.87	43.00	41.17	42.74	42.74	3.21%	7,494,873
Apr 8, 2026	40.99	41.81	39.54	41.41	41.41	7.45%	7,024,420
Apr 7, 2026	35.71	38.55	35.53	38.54	38.54	7.44%	6,222,217
Apr 6, 2026	37.01	38.00	35.37	35.87	35.87	-2.76%	3,212,041
Apr 2, 2026	33.59	37.42	33.11	36.89	36.89	4.50%	4,758,215
Apr 1, 2026	34.18	36.38	33.70	35.30	35.30	6.07%	6,269,727
Mar 31, 2026	32.87	33.53	31.44	33.28	33.28	4.62%	8,534,944
Mar 30, 2026	35.01	35.28	30.81	31.81	31.81	-8.17%	7,291,688
Mar 27, 2026	34.16	35.47	33.55	34.64	34.64	0.58%	4,457,441
Mar 26, 2026	36.26	36.96	34.41	34.44	34.44	-7.59%	4,860,647
Mar 25, 2026	36.17	38.08	35.74	37.27	37.27	3.70%	8,700,033
Mar 24, 2026	33.05	36.03	33.05	35.94	35.94	6.93%	9,490,751
Mar 23, 2026	32.33	33.85	31.64	33.61	33.61	6.90%	5,260,568
Mar 20, 2026	34.26	34.59	30.57	31.44	31.44	-8.20%	10,324,806
Mar 19, 2026	31.21	34.46	30.84	34.25	34.25	5.58%	6,994,564
Mar 18, 2026	31.69	33.82	31.23	32.44	32.44	5.19%	7,721,943
Mar 17, 2026	30.97	31.95	30.24	30.84	30.84	-2.41%	4,864,872
Mar 16, 2026	30.78	31.93	30.70	31.60	31.60	5.44%	5,817,290
Mar 13, 2026	30.77	31.29	29.71	29.97	29.97	0.71%	3,478,927
Mar 12, 2026	29.18	30.49	28.47	29.76	29.76	-1.10%	4,197,890
Mar 11, 2026	29.50	30.22	28.85	30.09	30.09	1.24%	3,194,378
Mar 10, 2026	29.45	31.35	29.45	29.72	29.72	1.64%	5,134,859
Mar 9, 2026	27.13	29.29	26.87	29.24	29.24	4.88%	4,278,420
Mar 6, 2026	30.02	30.48	27.57	27.88	27.88	-10.06%	6,358,594
Mar 5, 2026	31.54	32.08	30.19	31.00	31.00	-4.88%	4,602,421
Mar 4, 2026	33.90	34.38	31.67	32.59	32.59	-1.36%	4,464,611
Mar 3, 2026	34.33	34.36	31.75	33.04	33.04	-6.53%	9,672,461
Mar 2, 2026	30.15	35.61	29.54	35.35	35.35	18.98%	17,421,465
Feb 27, 2026	29.39	29.91	29.18	29.71	29.71	-0.64%	6,970,904
Feb 26, 2026	30.58	31.15	28.74	29.90	29.90	-3.08%	5,010,545
Feb 25, 2026	29.12	31.42	29.07	30.85	30.85	5.90%	7,806,473
Feb 24, 2026	27.92	29.67	27.46	29.13	29.13	6.43%	6,394,261
Feb 23, 2026	27.65	28.31	26.72	27.37	27.37	-0.58%	4,217,449
Feb 20, 2026	26.42	27.77	26.17	27.53	27.53	4.56%	5,288,810
Feb 19, 2026	25.97	26.67	25.69	26.33	26.33	-	3,705,906
Feb 18, 2026	26.32	27.09	26.00	26.33	26.33	0.11%	3,727,393
Feb 17, 2026	26.03	26.88	25.81	26.30	26.30	0.04%	3,500,904
Feb 13, 2026	26.50	27.00	25.55	26.29	26.29	-0.79%	5,129,011
Feb 12, 2026	27.26	28.15	26.38	26.50	26.50	-1.49%	5,162,524
Feb 11, 2026	27.51	27.90	26.47	26.90	26.90	-1.57%	3,272,319
Feb 10, 2026	27.62	27.84	26.91	27.33	27.33	-1.05%	3,155,792
Feb 9, 2026	26.35	27.69	25.71	27.62	27.62	4.70%	3,654,951
Feb 6, 2026	25.83	26.60	25.14	26.38	26.38	4.19%	5,363,528
Feb 5, 2026	23.65	26.18	23.61	25.32	25.32	3.35%	5,378,184
Feb 4, 2026	26.14	26.84	24.06	24.50	24.50	-5.33%	6,105,190
Feb 3, 2026	25.93	26.47	25.45	25.88	25.88	1.13%	5,786,322