NASDAQ : VIAV
Viavi Solutions Inc. — Price history
Technology · Communication Equipment · United States
Last price 29.92 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 7.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Viavi Solutions Inc. (VIAV) closed at 28.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.51 | 30.52 | 28.66 | 28.82 | 1,938,277 | -3.68% |
| 2026-10-30 | 30.98 | 31.61 | 28.735 | 29.92 | 9,564,720 | -10.20% |
| 2026-10-29 | 33.575 | 34.41 | 33.05 | 33.32 | 3,149,693 | -3.31% |
| 2026-10-28 | 33.98 | 34.46 | 32.96 | 34.46 | 3,646,042 | +3.48% |
| 2026-10-27 | 32.46 | 33.83 | 32.125 | 33.3 | 3,106,683 | +4.45% |
| 2026-10-26 | 30.94 | 32.92 | 30.44 | 31.88 | 3,490,777 | +4.71% |
| 2026-10-23 | 30.23 | 31.73 | 29.555 | 30.445 | 4,810,591 | +0.48% |
| 2026-10-22 | 33.4 | 33.425 | 29.68 | 30.3 | 7,933,390 | -14.38% |
| 2026-10-21 | 35.67 | 36.47 | 35.11 | 35.39 | 2,750,649 | +1.90% |
| 2026-10-20 | 34.17 | 35.715 | 33.29 | 34.73 | 4,060,197 | -0.71% |
| 2026-10-19 | 35.06 | 35.41 | 33.5 | 34.98 | 4,853,023 | +4.79% |
| 2026-10-16 | 36.51 | 36.51 | 33.33 | 33.38 | 6,061,858 | -9.34% |
| 2026-10-15 | 36.88 | 36.91 | 34.36 | 36.82 | 8,647,433 | -4.49% |
| 2026-10-14 | 40.22 | 41.49 | 38.138 | 38.55 | 4,545,897 | -6.61% |
| 2026-10-13 | 40.7 | 41.405 | 38.92 | 41.28 | 4,602,865 | -1.13% |
| 2026-10-12 | 44.69 | 44.69 | 41.43 | 41.75 | 5,378,181 | -8.16% |
| 2026-10-09 | 45.498 | 46.69 | 44.33 | 45.46 | 2,781,226 | +3.11% |
| 2026-10-08 | 45.3 | 46.29 | 43.4 | 44.09 | 4,283,110 | -4.71% |
| 2026-10-07 | 46.53 | 47.178 | 45.96 | 46.27 | 3,349,654 | -3.88% |
| 2026-10-06 | 47.56 | 48.19 | 46.825 | 48.14 | 4,674,806 | +2.62% |
| 2026-10-05 | 47.575 | 47.685 | 46.33 | 46.91 | 4,803,676 | -0.40% |
| 2026-10-02 | 45.91 | 48.42 | 45.7 | 47.1 | 10,065,710 | +5.18% |
| 2026-10-01 | 42.27 | 45.4 | 41.27 | 44.78 | 7,260,825 | +6.82% |
| 2026-09-30 | 41.85 | 42.58 | 39.91 | 41.92 | 5,535,111 | +0.24% |
| 2026-09-29 | 42 | 43.14 | 41.052 | 41.82 | 6,107,338 | +2.32% |
| 2026-09-28 | 40.84 | 41.66 | 38.39 | 40.87 | 6,717,232 | +0.47% |
| 2026-09-25 | 37.885 | 40.88 | 37.43 | 40.68 | 8,408,814 | +9.27% |
| 2026-09-24 | 35.71 | 37.5 | 35.18 | 37.23 | 4,533,595 | +2.20% |
| 2026-09-23 | 36.54 | 37.645 | 35.58 | 36.43 | 6,833,520 | +0.08% |
| 2026-09-22 | 35.9 | 36.46 | 34.82 | 36.4 | 4,710,161 | +0.55% |
| 2026-09-21 | 35.89 | 36.48 | 34.965 | 36.2 | 4,458,412 | +2.38% |
| 2026-09-18 | 35.72 | 35.99 | 34.74 | 35.36 | 12,051,101 | +1.78% |
| 2026-09-17 | 35.5 | 36.68 | 34.575 | 34.74 | 3,873,284 | +0.78% |
| 2026-09-16 | 34.6 | 35.206 | 33.64 | 34.47 | 4,697,440 | +2.10% |
| 2026-09-15 | 34.27 | 34.465 | 33.295 | 33.76 | 4,135,204 | -0.18% |
| 2026-09-14 | 36.05 | 37.12 | 33.76 | 33.82 | 6,339,138 | -12.72% |
| 2026-09-11 | 38.205 | 39.73 | 38 | 38.75 | 4,734,714 | +3.61% |
| 2026-09-10 | 37.9 | 38.9 | 37.225 | 37.4 | 4,482,035 | -4.54% |
| 2026-09-09 | 38.72 | 40.04 | 38.6 | 39.18 | 5,124,746 | +1.11% |
| 2026-09-08 | 35.47 | 39.35 | 35.395 | 38.75 | 7,082,272 | +11.16% |
| 2026-09-04 | 34.35 | 35.03 | 34.01 | 34.86 | 3,315,544 | +3.66% |
| 2026-09-03 | 34.24 | 34.415 | 32.8 | 33.63 | 5,739,582 | -2.52% |
| 2026-09-02 | 34.75 | 34.99 | 33.71 | 34.5 | 3,328,974 | -0.89% |
| 2026-09-01 | 35.65 | 36.09 | 34.36 | 34.81 | 2,987,146 | -4.08% |
| 2026-08-31 | 36.92 | 37.223 | 35.55 | 36.29 | 3,681,040 | -0.68% |
| 2026-08-28 | 38.41 | 38.43 | 36.48 | 36.54 | 2,494,026 | -4.97% |
| 2026-08-27 | 39.67 | 39.765 | 37.91 | 38.45 | 2,239,867 | -0.85% |
| 2026-08-26 | 37.71 | 38.915 | 37.34 | 38.78 | 2,317,135 | +2.84% |
| 2026-08-25 | 38.26 | 38.45 | 37.09 | 37.71 | 1,922,636 | +2.06% |
| 2026-08-24 | 37.75 | 37.99 | 36.11 | 36.95 | 3,453,038 | -5.01% |
| 2026-08-21 | 38.91 | 39.29 | 37.25 | 38.9 | 4,619,537 | +0.88% |
| 2026-08-20 | 38.89 | 39.8 | 38.2 | 38.56 | 4,068,012 | -0.46% |
| 2026-08-19 | 42.38 | 42.58 | 38.5 | 38.74 | 6,706,739 | -6.36% |
| 2026-08-18 | 43.3 | 44.37 | 40.57 | 41.37 | 4,079,579 | -10.57% |
| 2026-08-17 | 44.65 | 46.66 | 44.595 | 46.26 | 6,139,296 | +6.25% |
| 2026-08-14 | 43.55 | 44.38 | 42.25 | 43.54 | 3,188,482 | +1.28% |
| 2026-08-13 | 42.65 | 43.95 | 42.435 | 42.99 | 4,072,373 | -0.28% |
| 2026-08-12 | 41 | 43.58 | 40.55 | 43.11 | 6,016,935 | +12.27% |
| 2026-08-11 | 37.385 | 38.85 | 37.35 | 38.4 | 3,259,294 | +3.23% |
| 2026-08-10 | 40.16 | 40.16 | 37.17 | 37.2 | 4,497,378 | -4.96% |
| 2026-08-07 | 41.7 | 42.2 | 38.42 | 39.14 | 7,746,453 | -3.57% |
| 2026-08-06 | 38 | 41.575 | 36.245 | 40.59 | 6,999,982 | +4.34% |
| 2026-08-05 | 39.962 | 41.35 | 38.78 | 38.9 | 7,449,910 | -3.52% |
| 2026-08-04 | 40.33 | 41.3 | 39 | 40.32 | 6,381,050 | +6.81% |
| 2026-08-03 | 35.62 | 38.31 | 35.377 | 37.75 | 4,342,350 | +2.17% |
| 2026-07-31 | 37.37 | 37.965 | 35.82 | 36.95 | 5,998,352 | +5.42% |
| 2026-07-30 | 34.02 | 35.558 | 33.59 | 35.05 | 6,236,051 | +8.75% |
| 2026-07-29 | 34.33 | 35.14 | 31.41 | 32.23 | 9,776,996 | -8.18% |
| 2026-07-28 | 36.52 | 36.52 | 33.66 | 35.1 | 6,619,939 | -8.02% |
| 2026-07-27 | 40.51 | 40.51 | 36.82 | 38.16 | 3,696,770 | -3.44% |
| 2026-07-24 | 41.4 | 42.05 | 39.345 | 39.52 | 2,869,633 | -5.45% |
| 2026-07-23 | 41.73 | 43.74 | 41.35 | 41.8 | 2,179,199 | -1.07% |
| 2026-07-22 | 41.51 | 43.28 | 41.348 | 42.25 | 3,309,160 | -1.79% |
| 2026-07-21 | 41.02 | 43.28 | 40.7 | 43.02 | 3,935,231 | +9.10% |
| 2026-07-20 | 39.055 | 40.36 | 38.66 | 39.43 | 4,358,062 | +3.33% |
| 2026-07-17 | 35.38 | 38.66 | 34.83 | 38.16 | 7,464,549 | +3.33% |
| 2026-07-16 | 38.72 | 39.14 | 36.34 | 36.93 | 5,522,839 | -7.95% |
| 2026-07-15 | 42.48 | 42.83 | 38.41 | 40.12 | 4,321,719 | -4.13% |
| 2026-07-14 | 42.48 | 42.95 | 41.365 | 41.85 | 3,399,174 | +2.27% |
| 2026-07-13 | 41.82 | 42.97 | 40.66 | 40.92 | 3,636,304 | -5.01% |
| 2026-07-10 | 42 | 43.635 | 41.38 | 43.08 | 3,373,810 | +0.47% |
| 2026-07-09 | 42.955 | 44.15 | 42.75 | 42.88 | 3,552,832 | +5.36% |
| 2026-07-08 | 39.92 | 40.825 | 38.89 | 40.7 | 5,027,574 | +1.19% |
| 2026-07-07 | 40.2 | 42.16 | 39.235 | 40.22 | 5,762,373 | -5.19% |
| 2026-07-06 | 41.67 | 44.59 | 41.65 | 42.42 | 4,528,334 | +1.82% |
| 2026-07-02 | 46.4 | 47.3 | 40.79 | 41.66 | 7,083,857 | -11.49% |
| 2026-07-01 | 46.245 | 47.98 | 44.932 | 47.07 | 5,432,915 | -1.42% |
| 2026-06-30 | 47.41 | 49.41 | 47.3 | 47.75 | 6,515,163 | +0.72% |
| 2026-06-29 | 47.96 | 48.3 | 44.7 | 47.41 | 4,870,403 | -0.46% |
| 2026-06-26 | 48.905 | 48.905 | 45.91 | 47.63 | 34,969,364 | -5.57% |
| 2026-06-25 | 51.03 | 51.73 | 47.65 | 50.44 | 4,875,830 | +2.08% |
| 2026-06-24 | 49.39 | 50.75 | 48.01 | 49.41 | 7,025,299 | -1.12% |
| 2026-06-23 | 49.28 | 51.16 | 49.01 | 49.97 | 4,717,506 | -5.61% |
| 2026-06-22 | 47.6 | 53.095 | 47.4 | 52.94 | 9,330,105 | +12.23% |
| 2026-06-18 | 50.79 | 51.89 | 46.72 | 47.17 | 49,091,173 | -3.20% |
| 2026-06-17 | 50.42 | 51.49 | 48.41 | 48.73 | 5,834,758 | -2.73% |
| 2026-06-16 | 54.38 | 54.39 | 50.01 | 50.1 | 5,926,834 | -7.31% |
| 2026-06-15 | 55.89 | 57.5 | 51.76 | 54.05 | 6,475,357 | +1.10% |
| 2026-06-12 | 50.924 | 55.59 | 49.89 | 53.46 | 5,179,498 | +6.41% |
| 2026-06-11 | 48.37 | 50.31 | 47.57 | 50.24 | 3,901,424 | +7.30% |
| 2026-06-10 | 46.51 | 49.74 | 46.02 | 46.82 | 4,366,278 | +0.84% |
| 2026-06-09 | 50 | 50.49 | 44.26 | 46.43 | 7,199,859 | -4.76% |
| 2026-06-08 | 49.01 | 50.34 | 47 | 48.75 | 6,408,613 | +2.50% |
| 2026-06-05 | 51.56 | 52.48 | 46.78 | 47.56 | 6,355,790 | -10.62% |
| 2026-06-04 | 49.79 | 54.06 | 47.83 | 53.21 | 4,888,908 | +1.51% |
| 2026-06-03 | 53.45 | 54.86 | 52.32 | 52.42 | 6,214,103 | -0.87% |
| 2026-06-02 | 49.47 | 53.02 | 48.09 | 52.88 | 7,233,908 | +11.35% |
| 2026-06-01 | 47.22 | 48.595 | 46 | 47.49 | 7,127,363 | -2.20% |
| 2026-05-29 | 48.39 | 49.115 | 45.875 | 48.56 | 9,394,631 | +0.14% |
| 2026-05-28 | 53.69 | 53.86 | 48.3 | 48.49 | 8,531,440 | -8.60% |
| 2026-05-27 | 53.54 | 54.398 | 50.61 | 53.055 | 7,213,923 | -1.37% |
| 2026-05-26 | 51 | 54.505 | 49.47 | 53.79 | 8,682,283 | +8.64% |
| 2026-05-22 | 49.768 | 50.46 | 48.27 | 49.51 | 4,588,406 | +1.08% |
| 2026-05-21 | 47.94 | 49.52 | 47.11 | 48.98 | 5,824,289 | +1.83% |
| 2026-05-20 | 45.335 | 49.34 | 45.32 | 48.1 | 15,773,167 | -2.39% |
| 2026-05-19 | 48.42 | 50.56 | 46.58 | 49.28 | 4,922,362 | -0.94% |
| 2026-05-18 | 52.24 | 52.5 | 48.81 | 49.75 | 5,051,381 | -3.27% |
| 2026-05-15 | 50.46 | 52.065 | 50 | 51.43 | 4,393,219 | -3.16% |
| 2026-05-14 | 53.64 | 54.99 | 52.2 | 53.11 | 3,732,487 | -0.97% |
| 2026-05-13 | 55 | 55.8 | 51.34 | 53.63 | 4,951,436 | +0.43% |