Viavi Solutions Inc. - VIAV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.42	27.53	27.53	27.77	26.17	5.29M
February 19, 2026	25.97	26.33	26.33	26.67	25.69	3.71M
February 18, 2026	26.32	26.33	26.33	27.09	26	3.73M
February 17, 2026	26.03	26.3	26.3	26.88	25.81	3.5M
February 13, 2026	26.5	26.29	26.29	27	25.55	5.13M
February 12, 2026	27.26	26.5	26.5	28.15	26.38	5.16M
February 11, 2026	27.51	26.9	26.9	27.9	26.47	3.27M
February 10, 2026	27.62	27.33	27.33	27.84	26.91	3.16M
February 09, 2026	26.35	27.62	27.62	27.69	25.71	3.66M
February 06, 2026	25.83	26.38	26.38	26.6	25.14	5.36M
February 05, 2026	23.65	25.32	25.32	26.18	23.61	5.38M
February 04, 2026	26.14	24.5	24.5	26.84	24.06	6.11M
February 03, 2026	25.93	25.88	25.88	26.47	25.45	5.79M
February 02, 2026	24.2	25.59	25.59	26.08	24.09	6.66M
January 30, 2026	24.26	24.46	24.46	24.99	23.9	7.14M
January 29, 2026	23.01	24.7	24.7	24.95	22.8	15.63M
January 28, 2026	20.62	21.03	21.03	21.52	20.54	9.1M
January 27, 2026	20.02	20.7	20.7	20.73	19.98	6.92M
January 26, 2026	19.08	19.92	19.92	20.27	18.81	5M
January 23, 2026	19.35	18.79	18.79	19.35	18.57	3.13M
January 22, 2026	19.75	19.4	19.4	19.9	18.96	3.76M
January 21, 2026	18.89	19.12	19.12	19.49	18.52	4.3M
January 20, 2026	18.17	18.64	18.64	18.89	18.07	2.61M
January 16, 2026	18.95	18.6	18.6	19.21	18.54	2.7M
January 15, 2026	18.08	18.85	18.85	19	18.08	3.69M
January 14, 2026	18.01	17.8	17.8	18.01	17.3	3.49M
January 13, 2026	18.05	18.03	18.03	18.55	17.93	3.18M
January 12, 2026	17.65	18.05	18.05	18.05	17.63	3.55M
January 09, 2026	17.08	17.78	17.78	17.79	17.02	4.41M
January 08, 2026	18.43	17.11	17.11	18.48	16.98	4.94M
January 07, 2026	18.58	18.54	18.54	18.65	17.91	4.5M
January 06, 2026	18.1	18.58	18.58	18.68	17.72	3.93M
January 05, 2026	18.43	18.11	18.11	18.52	17.43	3.06M
January 02, 2026	18.05	18.15	18.15	18.18	17.73	2.58M
December 31, 2025	18.11	17.82	17.82	18.2	17.78	2.15M
December 30, 2025	18.14	18.01	18.01	18.2	17.95	1.99M
December 29, 2025	18.08	18.1	18.1	18.27	17.89	1.6M
December 26, 2025	18.29	18.2	18.2	18.31	18.08	982,548
December 24, 2025	18.36	18.26	18.26	18.45	18.21	727,200
December 23, 2025	18.26	18.3	18.3	18.48	18.17	1.89M
December 22, 2025	18.09	18.41	18.41	18.48	18.07	1.99M
December 19, 2025	17.3	18.02	18.02	18.12	17.29	6.01M
December 18, 2025	17.27	17.4	17.4	17.51	17.2	2.17M
December 17, 2025	17.77	17.14	17.14	17.82	17.06	2.95M
December 16, 2025	17.52	17.28	17.28	17.95	16.91	4.77M
December 15, 2025	18.02	17.88	17.88	18.44	17.84	2.92M
December 12, 2025	19.5	18	18	19.56	17.98	5.09M
December 11, 2025	19.01	19.57	19.57	19.76	18.83	5.24M
December 10, 2025	18.76	19.2	19.2	19.73	18.74	6.54M
December 09, 2025	18.51	18.94	18.94	19.02	18.3	3.61M
December 08, 2025	18.45	18.59	18.59	18.9	18.06	5.12M
December 05, 2025	17.48	18.32	18.32	18.55	17.39	6.07M
December 04, 2025	17.44	17.5	17.5	17.79	17.36	2.17M
December 03, 2025	17.46	17.51	17.51	17.56	16.69	3.29M
December 02, 2025	17.75	17.56	17.56	17.98	17.35	4.17M
December 01, 2025	17.67	17.61	17.61	17.84	17.54	2.9M
November 28, 2025	18.02	17.94	17.94	18.02	17.72	1.62M
November 26, 2025	17.58	17.96	17.96	18.16	17.45	3.96M
November 25, 2025	16.61	17.48	17.48	17.54	16.53	4.66M
November 24, 2025	16.01	16.55	16.55	16.7	15.97	3.64M

Viavi Solutions Inc. (VIAV) NASDAQ