Viavi Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.85	44.89	42.18	43.17	43.17	-3.90%	5,772,982
Apr 27, 2026	47.75	47.80	44.53	44.92	44.92	-5.93%	6,264,645
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
Feb 2, 2026	24.20	26.08	24.09	25.59	25.59	4.62%	6,662,990
Jan 30, 2026	24.26	24.99	23.90	24.46	24.46	-0.97%	7,140,904
Jan 29, 2026	23.01	24.95	22.80	24.70	24.70	17.45%	15,626,199
Jan 28, 2026	20.62	21.52	20.54	21.03	21.03	1.59%	9,101,284
Jan 27, 2026	20.02	20.73	19.98	20.70	20.70	3.92%	6,920,550
Jan 26, 2026	19.08	20.27	18.81	19.92	19.92	6.01%	5,106,933
Jan 23, 2026	19.35	19.35	18.57	18.79	18.79	-3.12%	3,126,175
Jan 22, 2026	19.75	19.90	18.96	19.40	19.40	1.44%	3,762,551
Jan 21, 2026	18.89	19.49	18.52	19.12	19.12	2.58%	4,296,580
Jan 20, 2026	18.17	18.89	18.07	18.64	18.64	0.22%	2,613,322
Jan 16, 2026	18.95	19.21	18.54	18.60	18.60	-1.33%	2,696,450
Jan 15, 2026	18.08	19.00	18.08	18.85	18.85	5.90%	3,693,377
Jan 14, 2026	18.01	18.01	17.30	17.80	17.80	-1.28%	3,495,478
Jan 13, 2026	18.05	18.55	17.92	18.03	18.03	-0.11%	4,691,089
Jan 12, 2026	17.65	18.06	17.63	18.05	18.05	1.52%	3,726,624
Jan 9, 2026	17.08	17.79	17.02	17.78	17.78	3.92%	4,413,760
Jan 8, 2026	18.43	18.48	16.98	17.11	17.11	-7.71%	4,938,756
Jan 7, 2026	18.58	18.65	17.91	18.54	18.54	-0.22%	4,497,029
Jan 6, 2026	18.10	18.68	17.72	18.58	18.58	2.60%	3,933,527
Jan 5, 2026	18.44	18.52	17.43	18.11	18.11	-0.22%	3,055,678
Jan 2, 2026	18.05	18.18	17.73	18.15	18.15	1.85%	2,579,555
Dec 31, 2025	18.12	18.20	17.78	17.82	17.82	-1.05%	2,147,411
Dec 30, 2025	18.14	18.20	17.95	18.01	18.01	-0.50%	1,990,295
Dec 29, 2025	18.08	18.27	17.89	18.10	18.10	-0.52%	1,597,216
Dec 26, 2025	18.29	18.31	18.08	18.20	18.20	-0.36%	982,548
Dec 24, 2025	18.36	18.45	18.21	18.26	18.26	-0.22%	727,153
Dec 23, 2025	18.26	18.48	18.17	18.30	18.30	-0.60%	1,890,283
Dec 22, 2025	18.09	18.48	18.07	18.41	18.41	2.16%	1,992,357
Dec 19, 2025	17.30	18.12	17.29	18.02	18.02	3.56%	6,012,690
Dec 18, 2025	17.28	17.51	17.21	17.40	17.40	1.52%	2,173,801
Dec 17, 2025	17.77	17.82	17.06	17.14	17.14	-0.81%	2,945,235
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