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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.77	11.9	11.9	11.98	11.67	3.02M
September 09, 2025	11.61	11.69	11.69	11.72	11.55	1.52M
September 08, 2025	11.69	11.61	11.61	11.72	11.54	2.58M
September 05, 2025	11.73	11.66	11.66	11.84	11.59	2.16M
September 04, 2025	11.62	11.73	11.73	11.87	11.58	5.14M
September 03, 2025	11.49	11.5	11.5	11.58	11.43	3.18M
September 02, 2025	11.22	11.49	11.49	11.62	11.16	3.75M
August 29, 2025	11.27	11.28	11.28	11.29	11.09	3.36M
August 28, 2025	11.2	11.27	11.27	11.3	11.19	2.47M
August 27, 2025	11.19	11.14	11.14	11.32	11.13	1.96M
August 26, 2025	11.03	11.19	11.19	11.31	11.03	4.39M
August 25, 2025	11.06	11.03	11.03	11.13	10.92	3.21M
August 22, 2025	10.87	11.1	11.1	11.28	10.78	4.12M
August 21, 2025	10.5	10.79	10.79	10.8	10.49	3.28M
August 20, 2025	10.61	10.55	10.55	10.72	10.45	4.66M
August 19, 2025	10.76	10.66	10.66	10.82	10.56	3.84M
August 18, 2025	10.75	10.73	10.73	10.86	10.64	4.11M
August 15, 2025	10.81	10.78	10.78	10.88	10.59	4.22M
August 14, 2025	10.36	10.8	10.8	10.83	10.3	13.65M
August 13, 2025	11.03	11.03	11.03	11.12	10.94	1.79M
August 12, 2025	10.84	10.96	10.96	11.16	10.72	1.67M
August 11, 2025	10.96	10.86	10.86	11.03	10.77	3.37M
August 08, 2025	12.4	10.93	10.93	12.5	10.81	10.21M
August 07, 2025	10.13	10.16	10.16	10.18	10.02	2.85M
August 06, 2025	9.97	10.04	10.04	10.08	9.92	1.9M
August 05, 2025	10.04	9.94	9.94	10.05	9.85	2.08M
August 04, 2025	9.83	10.01	10.01	10.15	9.68	1.84M
August 01, 2025	9.9	9.76	9.76	9.9	9.62	2.24M
July 31, 2025	10.07	10.05	10.05	10.28	10.02	1.48M
July 30, 2025	10.24	10.17	10.17	10.31	10.09	957,636
July 29, 2025	10.26	10.19	10.19	10.39	10.13	1.55M
July 28, 2025	10.2	10.19	10.19	10.32	10.13	1.19M
July 25, 2025	10.17	10.18	10.18	10.19	10.05	1.23M
July 24, 2025	10.24	10.17	10.17	10.3	10.15	1.31M
July 23, 2025	10.32	10.31	10.31	10.44	10.28	1.76M
July 22, 2025	10.26	10.25	10.25	10.33	10.09	1.3M
July 21, 2025	10.23	10.28	10.28	10.39	10.18	1.61M
July 18, 2025	10.34	10.2	10.2	10.37	10.18	1.41M
July 17, 2025	10.1	10.28	10.28	10.44	10.1	3.25M
July 16, 2025	10.1	10.11	10.11	10.16	9.96	1.52M
July 15, 2025	10.3	10.07	10.07	10.36	10.05	1.27M
July 14, 2025	10.15	10.22	10.22	10.34	10.15	1.63M
July 11, 2025	10.29	10.27	10.27	10.3	10.16	1.22M
July 10, 2025	10.32	10.39	10.39	10.44	10.25	1.2M
July 09, 2025	10.29	10.35	10.35	10.37	10.16	1.28M
July 08, 2025	10.23	10.29	10.29	10.36	10.2	1.63M
July 07, 2025	10.3	10.23	10.23	10.44	10.16	1.9M
July 03, 2025	10.44	10.44	10.44	10.5	10.4	894,119
July 02, 2025	10.16	10.38	10.38	10.4	9.97	2.48M
July 01, 2025	10.01	10.16	10.16	10.3	9.96	1.83M
June 30, 2025	10.05	10.07	10.07	10.14	10.04	1.99M
June 27, 2025	9.93	10	10	10.07	9.87	7.63M
June 26, 2025	9.85	9.92	9.92	9.95	9.84	1.46M
June 25, 2025	9.92	9.85	9.85	10	9.84	1.41M
June 24, 2025	9.75	9.91	9.91	9.94	9.66	2.2M
June 23, 2025	9.37	9.62	9.62	9.63	9.28	1.71M
June 20, 2025	9.39	9.4	9.4	9.59	9.36	2.48M
June 18, 2025	9.24	9.34	9.34	9.47	9.18	1.73M

Viavi Solutions Inc. (VIAV) NASDAQ