Viavi Solutions Inc. (VIAV)
NASDAQ: VIAV
· Real-Time Price · USD
10.80
-0.22 (-2.04%)
At close: Aug 14, 2025, 3:59 PM
10.80
0.00%
After-hours: Aug 14, 2025, 05:52 PM EDT
VIAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.36 | 10.83 | 10.30 | 10.80 | 10.80 | -2.09% | 13,345,672 |
| 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 |
| Aug 6, 2025 | 9.97 | 10.08 | 9.92 | 10.04 | 10.04 | 1.01% | 1,896,200 |
| Aug 5, 2025 | 10.04 | 10.05 | 9.85 | 9.94 | 9.94 | -0.70% | 2,076,538 |
| Aug 4, 2025 | 9.83 | 10.15 | 9.68 | 10.01 | 10.01 | 2.56% | 1,839,000 |
| Aug 1, 2025 | 9.90 | 9.90 | 9.62 | 9.76 | 9.76 | -2.89% | 2,243,500 |
| Jul 31, 2025 | 10.07 | 10.28 | 10.02 | 10.05 | 10.05 | -1.18% | 1,479,500 |
| Jul 30, 2025 | 10.24 | 10.31 | 10.09 | 10.17 | 10.17 | -0.20% | 957,636 |
| Jul 29, 2025 | 10.26 | 10.39 | 10.13 | 10.19 | 10.19 | 0.00% | 1,551,023 |
| Jul 28, 2025 | 10.20 | 10.32 | 10.13 | 10.19 | 10.19 | 0.10% | 1,193,400 |
| Jul 25, 2025 | 10.17 | 10.19 | 10.05 | 10.18 | 10.18 | 0.10% | 1,229,600 |
| Jul 24, 2025 | 10.24 | 10.30 | 10.15 | 10.17 | 10.17 | -1.36% | 1,312,969 |
| Jul 23, 2025 | 10.32 | 10.44 | 10.28 | 10.31 | 10.31 | 0.59% | 1,763,200 |
| Jul 22, 2025 | 10.26 | 10.33 | 10.09 | 10.25 | 10.25 | -0.29% | 1,302,416 |
| Jul 21, 2025 | 10.23 | 10.39 | 10.18 | 10.28 | 10.28 | 0.78% | 1,613,700 |
| Jul 18, 2025 | 10.34 | 10.37 | 10.18 | 10.20 | 10.20 | -0.78% | 1,408,697 |