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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16	15.96	15.96	16.03	15.51	3.04M
November 20, 2025	16.71	15.92	15.92	16.87	15.86	5.33M
November 19, 2025	16.62	16.14	16.14	16.84	16.11	5.07M
November 18, 2025	16.58	16.58	16.58	16.73	16.33	2.13M
November 17, 2025	16.83	16.7	16.7	17.24	16.67	2.47M
November 14, 2025	16.52	16.89	16.89	17.17	16.42	3.84M
November 13, 2025	17.74	16.93	16.93	17.86	16.65	4.59M
November 12, 2025	18	17.81	17.81	18.23	17.77	2.74M
November 11, 2025	18.16	17.91	17.91	18.16	17.53	3.73M
November 10, 2025	18.23	18.16	18.16	18.46	17.95	3.79M
November 07, 2025	17.44	17.81	17.81	17.82	17.04	3.9M
November 06, 2025	17.48	17.54	17.54	17.74	17.26	4.04M
November 05, 2025	16.96	17.44	17.44	17.64	16.83	5.13M
November 04, 2025	17.08	16.76	16.76	17.42	16.76	4.84M
November 03, 2025	17.65	17.54	17.54	17.99	17.11	7.5M
October 31, 2025	17.32	17.7	17.7	17.91	16.98	8.84M
October 30, 2025	15.85	17.1	17.1	17.43	15.8	19.89M
October 29, 2025	14.66	13.98	13.98	14.85	13.96	7.57M
October 28, 2025	13.95	14	14	14.1	13.77	4.38M
October 27, 2025	13.91	13.95	13.95	13.99	13.75	2.81M
October 24, 2025	13.5	13.75	13.75	13.92	13.43	4.96M
October 23, 2025	13.24	13.42	13.42	13.49	13.23	2.07M
October 22, 2025	13.31	13.23	13.23	13.37	13.01	2.18M
October 21, 2025	13.15	13.33	13.33	13.36	13.12	2.34M
October 20, 2025	13.17	13.16	13.16	13.35	13.11	1.45M
October 17, 2025	13.21	13.04	13.04	13.34	12.77	4.74M
October 16, 2025	13.11	13.32	13.32	13.46	13.06	8.75M
October 15, 2025	12.96	13.01	13.01	13.1	12.88	2.6M
October 14, 2025	12.43	12.78	12.78	12.82	12.43	2.15M
October 13, 2025	12.63	12.59	12.59	12.78	12.51	1.6M
October 10, 2025	12.68	12.27	12.27	12.71	12.23	1.93M
October 09, 2025	12.78	12.66	12.66	12.84	12.61	1.26M
October 08, 2025	12.72	12.82	12.82	12.86	12.64	2.01M
October 07, 2025	12.77	12.65	12.65	12.83	12.46	1.83M
October 06, 2025	12.74	12.78	12.78	13	12.72	1.97M
October 03, 2025	12.85	12.72	12.72	12.95	12.67	2.08M
October 02, 2025	12.94	12.77	12.77	12.97	12.6	1.74M
October 01, 2025	12.55	12.79	12.79	12.91	12.5	2.15M
September 30, 2025	12.5	12.69	12.69	12.7	12.45	1.62M
September 29, 2025	12.32	12.55	12.55	12.63	12.25	2.73M
September 26, 2025	12.28	12.21	12.21	12.28	12.17	1.53M
September 25, 2025	12.22	12.29	12.29	12.34	12.05	1.28M
September 24, 2025	12.43	12.31	12.31	12.5	12.14	2.45M
September 23, 2025	12.39	12.41	12.41	12.58	12.27	3M
September 22, 2025	12.25	12.38	12.38	12.39	12.17	2.69M
September 19, 2025	12.34	12.24	12.24	12.35	12.14	4.37M
September 18, 2025	12.3	12.34	12.34	12.43	12.24	1.76M
September 17, 2025	12.22	12.2	12.2	12.37	12.1	2.19M
September 16, 2025	12.11	12.17	12.17	12.18	12.08	2.14M
September 15, 2025	12.06	12.12	12.12	12.19	11.96	1.94M
September 12, 2025	12.24	12.03	12.03	12.25	11.93	2.54M
September 11, 2025	11.95	12.26	12.26	12.28	11.89	3.93M

Viavi Solutions Inc. (VIAV) NASDAQ