Viavi Solutions Inc. VIAV
30.72 USD -1.82 (-5.59%)
Regular-session close
30.06 -0.66 -2.15%
After hours · Nov 13, 7:59 PM ET
30.00 Day range 32.39
15.92 52-week range 55.33
- YTD
- +72.39%
- 1 year
- +81.45%
VIAV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.01 | 32.39 | 30.00 | 30.72 | -1.82 | -5.59% | 5,107,449 |
| Nov 12, 2026 | 31.46 | 33.28 | 30.98 | 32.54 | -0.46 | -1.39% | 4,422,800 |
| Nov 11, 2026 | 32.96 | 34.14 | 32.54 | 33.00 | +1.99 | +6.42% | 4,356,200 |
| Nov 10, 2026 | 31.50 | 32.69 | 29.60 | 31.01 | -0.97 | -3.03% | 7,384,600 |
| Nov 9, 2026 | 29.16 | 32.30 | 28.78 | 31.98 | +3.51 | +12.33% | 9,702,900 |
| Nov 6, 2026 | 27.72 | 29.31 | 26.76 | 28.47 | +2.17 | +8.25% | 13,125,800 |
| Nov 5, 2026 | 26.21 | 27.09 | 24.08 | 26.30 | -3.08 | -10.48% | 14,268,800 |
| Nov 4, 2026 | 30.03 | 30.67 | 27.90 | 29.38 | -0.67 | -2.23% | 15,876,700 |
| Nov 3, 2026 | 28.64 | 30.94 | 28.23 | 30.05 | +2.25 | +8.09% | 7,992,600 |
| Nov 2, 2026 | 30.51 | 30.52 | 27.79 | 27.80 | -2.12 | -7.09% | 5,991,500 |
| Oct 30, 2026 | 30.98 | 31.61 | 28.74 | 29.92 | -3.40 | -10.20% | 9,562,700 |
| Oct 29, 2026 | 33.58 | 34.41 | 33.05 | 33.32 | -1.14 | -3.31% | 3,142,200 |
| Oct 28, 2026 | 33.98 | 34.46 | 32.96 | 34.46 | +1.16 | +3.48% | 3,644,000 |
| Oct 27, 2026 | 32.46 | 33.83 | 32.13 | 33.30 | +1.42 | +4.45% | 3,104,200 |
| Oct 26, 2026 | 30.94 | 32.92 | 30.44 | 31.88 | +1.43 | +4.70% | 3,490,200 |
| Oct 23, 2026 | 30.23 | 31.73 | 29.56 | 30.45 | +0.15 | +0.50% | 4,804,500 |
| Oct 22, 2026 | 33.40 | 33.43 | 29.68 | 30.30 | -5.09 | -14.38% | 7,933,400 |
| Oct 21, 2026 | 35.67 | 36.47 | 35.11 | 35.39 | +0.66 | +1.90% | 2,747,600 |
| Oct 20, 2026 | 34.17 | 35.72 | 33.29 | 34.73 | -0.25 | -0.71% | 4,052,900 |
| Oct 19, 2026 | 35.06 | 35.41 | 33.50 | 34.98 | +1.60 | +4.79% | 4,850,400 |
| Oct 16, 2026 | 36.51 | 36.51 | 33.33 | 33.38 | -3.44 | -9.34% | 6,054,400 |
| Oct 15, 2026 | 36.88 | 36.91 | 34.36 | 36.82 | -1.73 | -4.49% | 8,641,300 |
| Oct 14, 2026 | 40.22 | 41.49 | 38.14 | 38.55 | -2.73 | -6.61% | 4,545,900 |
| Oct 13, 2026 | 40.70 | 41.41 | 38.92 | 41.28 | -0.47 | -1.13% | 4,602,000 |
| Oct 12, 2026 | 44.69 | 44.69 | 41.43 | 41.75 | -3.71 | -8.16% | 5,374,000 |
| Oct 9, 2026 | 45.50 | 46.69 | 44.33 | 45.46 | +1.37 | +3.11% | 2,779,600 |
| Oct 8, 2026 | 45.30 | 46.29 | 43.40 | 44.09 | -2.18 | -4.71% | 4,282,300 |
| Oct 7, 2026 | 46.53 | 47.18 | 45.96 | 46.27 | -1.87 | -3.88% | 3,348,300 |
| Oct 6, 2026 | 47.56 | 48.19 | 46.82 | 48.14 | +1.23 | +2.62% | 4,672,900 |
| Oct 5, 2026 | 47.58 | 47.69 | 46.33 | 46.91 | -0.19 | -0.40% | 4,802,100 |
| Oct 2, 2026 | 45.91 | 48.42 | 45.70 | 47.10 | +2.32 | +5.18% | 10,061,900 |
| Oct 1, 2026 | 42.27 | 45.40 | 41.27 | 44.78 | +2.86 | +6.82% | 7,255,900 |
| Sep 30, 2026 | 41.85 | 42.58 | 39.91 | 41.92 | +0.10 | +0.24% | 5,534,700 |
| Sep 29, 2026 | 42.00 | 43.14 | 41.05 | 41.82 | +0.95 | +2.32% | 6,106,400 |
| Sep 28, 2026 | 40.84 | 41.66 | 38.39 | 40.87 | +0.19 | +0.47% | 6,715,800 |
| Sep 25, 2026 | 37.89 | 40.88 | 37.43 | 40.68 | +3.45 | +9.27% | 8,407,300 |
| Sep 24, 2026 | 35.71 | 37.50 | 35.18 | 37.23 | +0.80 | +2.20% | 4,532,800 |
| Sep 23, 2026 | 36.54 | 37.65 | 35.58 | 36.43 | +0.03 | +0.08% | 6,833,100 |
| Sep 22, 2026 | 35.90 | 36.46 | 34.82 | 36.40 | +0.20 | +0.55% | 4,710,200 |
| Sep 21, 2026 | 35.89 | 36.48 | 34.97 | 36.20 | +0.84 | +2.38% | 4,457,700 |
| Sep 18, 2026 | 35.72 | 35.99 | 34.74 | 35.36 | +0.62 | +1.78% | 12,050,900 |
| Sep 17, 2026 | 35.50 | 36.68 | 34.58 | 34.74 | +0.27 | +0.78% | 3,872,900 |
| Sep 16, 2026 | 34.60 | 35.21 | 33.64 | 34.47 | +0.71 | +2.10% | 4,694,700 |
| Sep 15, 2026 | 34.27 | 34.47 | 33.30 | 33.76 | -0.06 | -0.18% | 4,134,400 |
| Sep 14, 2026 | 36.05 | 37.12 | 33.76 | 33.82 | -4.93 | -12.72% | 6,334,100 |
| Sep 11, 2026 | 38.21 | 39.73 | 38.00 | 38.75 | +1.35 | +3.61% | 4,734,400 |
| Sep 10, 2026 | 37.90 | 38.90 | 37.23 | 37.40 | -1.78 | -4.54% | 4,479,800 |
| Sep 9, 2026 | 38.72 | 40.04 | 38.60 | 39.18 | +0.43 | +1.11% | 5,123,200 |
| Sep 8, 2026 | 35.47 | 39.35 | 35.40 | 38.75 | +3.89 | +11.16% | 7,079,100 |
| Sep 4, 2026 | 34.35 | 35.03 | 34.01 | 34.86 | +1.23 | +3.66% | 3,314,800 |
| Sep 3, 2026 | 34.24 | 34.42 | 32.80 | 33.63 | -0.87 | -2.52% | 5,735,400 |
| Sep 2, 2026 | 34.75 | 34.99 | 33.71 | 34.50 | -0.31 | -0.89% | 3,327,900 |
| Sep 1, 2026 | 35.65 | 36.09 | 34.36 | 34.81 | -1.48 | -4.08% | 2,986,600 |
| Aug 31, 2026 | 36.92 | 37.22 | 35.55 | 36.29 | -0.25 | -0.68% | 3,680,900 |
| Aug 28, 2026 | 38.41 | 38.43 | 36.48 | 36.54 | -1.91 | -4.97% | 2,493,500 |
| Aug 27, 2026 | 39.67 | 39.77 | 37.91 | 38.45 | -0.33 | -0.85% | 2,239,200 |
| Aug 26, 2026 | 37.71 | 38.92 | 37.34 | 38.78 | +1.07 | +2.84% | 2,316,300 |
| Aug 25, 2026 | 38.26 | 38.45 | 37.09 | 37.71 | +0.76 | +2.06% | 1,921,400 |
| Aug 24, 2026 | 37.75 | 37.99 | 36.11 | 36.95 | -1.95 | -5.01% | 3,452,800 |
| Aug 21, 2026 | 38.91 | 39.29 | 37.25 | 38.90 | +0.34 | +0.88% | 4,618,000 |
| Aug 20, 2026 | 38.89 | 39.80 | 38.20 | 38.56 | -0.18 | -0.46% | 4,068,000 |
| Aug 19, 2026 | 42.38 | 42.58 | 38.50 | 38.74 | -2.63 | -6.36% | 6,706,700 |
| Aug 18, 2026 | 43.30 | 44.37 | 40.57 | 41.37 | -4.89 | -10.57% | 4,079,600 |
| Aug 17, 2026 | 44.65 | 46.66 | 44.60 | 46.26 | +2.72 | +6.25% | 6,139,300 |
| Aug 14, 2026 | 43.55 | 44.38 | 42.25 | 43.54 | +0.55 | +1.28% | 3,188,500 |
65 days, newest first. Daily bars as drawn on the VIAV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.