Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV
· Real-Time Price · USD
11.66
-0.07 (-0.60%)
At close: Sep 05, 2025, 3:59 PM
11.65
-0.09%
After-hours: Sep 05, 2025, 05:27 PM EDT
VIAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.62 | 11.87 | 11.58 | 11.73 | 11.73 | 2.00% | 5,130,082 |
| Sep 3, 2025 | 11.49 | 11.57 | 11.43 | 11.50 | 11.50 | 0.09% | 3,492,929 |
| Sep 2, 2025 | 11.22 | 11.62 | 11.16 | 11.49 | 11.49 | 1.86% | 3,752,314 |
| Aug 29, 2025 | 11.27 | 11.29 | 11.09 | 11.28 | 11.28 | 0.09% | 3,361,000 |
| Aug 28, 2025 | 11.20 | 11.30 | 11.19 | 11.27 | 11.27 | 1.17% | 2,472,900 |
| Aug 27, 2025 | 11.19 | 11.32 | 11.13 | 11.14 | 11.14 | -0.45% | 1,959,639 |
| Aug 26, 2025 | 11.03 | 11.31 | 11.03 | 11.19 | 11.19 | 1.45% | 4,390,300 |
| Aug 25, 2025 | 11.06 | 11.13 | 10.92 | 11.03 | 11.03 | -0.63% | 3,206,414 |
| Aug 22, 2025 | 10.87 | 11.28 | 10.78 | 11.10 | 11.10 | 2.87% | 4,122,900 |
| Aug 21, 2025 | 10.50 | 10.80 | 10.49 | 10.79 | 10.79 | 2.27% | 3,451,431 |
| Aug 20, 2025 | 10.61 | 10.72 | 10.45 | 10.55 | 10.55 | -1.03% | 4,657,900 |
| Aug 19, 2025 | 10.76 | 10.82 | 10.56 | 10.66 | 10.66 | -0.65% | 3,839,813 |
| Aug 18, 2025 | 10.75 | 10.86 | 10.65 | 10.73 | 10.73 | -0.46% | 4,293,377 |
| Aug 15, 2025 | 10.81 | 10.88 | 10.59 | 10.78 | 10.78 | -0.19% | 4,220,203 |
| Aug 14, 2025 | 10.36 | 10.83 | 10.30 | 10.80 | 10.80 | -2.09% | 13,646,100 |
| Aug 13, 2025 | 11.03 | 11.12 | 10.94 | 11.03 | 11.03 | 0.64% | 1,791,018 |
| Aug 12, 2025 | 10.84 | 11.16 | 10.72 | 10.96 | 10.96 | 0.92% | 1,673,903 |
| Aug 11, 2025 | 10.96 | 11.03 | 10.77 | 10.86 | 10.86 | -0.64% | 3,368,700 |
| Aug 8, 2025 | 12.40 | 12.50 | 10.81 | 10.93 | 10.93 | 7.58% | 10,212,464 |
| Aug 7, 2025 | 10.13 | 10.18 | 10.02 | 10.16 | 10.16 | 1.20% | 2,850,000 |