Viavi Solutions Inc VIAV
NASDAQ · United States · Technology Services
$41.92+0.10 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.92 | +0.24% | $41.85 | $42.58 | $39.91 | 5.53M |
| 2026-09-29 | $41.82 | +2.32% | $42.00 | $43.14 | $41.05 | 6.11M |
| 2026-09-28 | $40.87 | +0.47% | $40.84 | $41.66 | $38.39 | 6.72M |
| 2026-09-25 | $40.68 | +9.27% | $37.89 | $40.88 | $37.43 | 8.41M |
| 2026-09-24 | $37.23 | +2.20% | $35.71 | $37.50 | $35.18 | 4.53M |
| 2026-09-23 | $36.43 | +0.08% | $36.54 | $37.65 | $35.58 | 6.83M |
| 2026-09-22 | $36.40 | +0.55% | $35.90 | $36.46 | $34.82 | 4.71M |
| 2026-09-21 | $36.20 | +2.38% | $35.89 | $36.48 | $34.97 | 4.46M |
| 2026-09-18 | $35.36 | +1.78% | $35.72 | $35.99 | $34.74 | 12.05M |
| 2026-09-17 | $34.74 | +0.78% | $35.50 | $36.68 | $34.58 | 3.87M |
| 2026-09-16 | $34.47 | +2.10% | $34.60 | $35.21 | $33.64 | 4.69M |
| 2026-09-15 | $33.76 | -0.18% | $34.27 | $34.47 | $33.30 | 4.13M |
| 2026-09-14 | $33.82 | -12.72% | $36.05 | $37.12 | $33.76 | 6.33M |
| 2026-09-11 | $38.75 | +3.61% | $38.21 | $39.73 | $38.00 | 4.73M |
| 2026-09-10 | $37.40 | -4.54% | $37.90 | $38.90 | $37.23 | 4.48M |
| 2026-09-09 | $39.18 | +1.11% | $38.72 | $40.04 | $38.60 | 5.12M |
| 2026-09-08 | $38.75 | +11.16% | $35.47 | $39.35 | $35.40 | 7.08M |
| 2026-09-04 | $34.86 | +3.66% | $34.35 | $35.03 | $34.01 | 3.31M |
| 2026-09-03 | $33.63 | -2.52% | $34.24 | $34.42 | $32.80 | 5.74M |
| 2026-09-02 | $34.50 | -0.89% | $34.75 | $34.99 | $33.71 | 3.33M |
| 2026-09-01 | $34.81 | -4.08% | $35.65 | $36.09 | $34.36 | 2.99M |
| 2026-08-31 | $36.29 | -0.68% | $36.92 | $37.22 | $35.55 | 3.68M |
| 2026-08-28 | $36.54 | -4.97% | $38.41 | $38.43 | $36.48 | 2.49M |
| 2026-08-27 | $38.45 | -0.85% | $39.67 | $39.77 | $37.91 | 2.24M |
| 2026-08-26 | $38.78 | +2.84% | $37.71 | $38.92 | $37.34 | 2.32M |
| 2026-08-25 | $37.71 | +2.06% | $38.26 | $38.45 | $37.09 | 1.92M |
| 2026-08-24 | $36.95 | -5.01% | $37.75 | $37.99 | $36.11 | 3.45M |
| 2026-08-21 | $38.90 | +0.88% | $38.91 | $39.29 | $37.25 | 4.62M |
| 2026-08-20 | $38.56 | -0.46% | $38.89 | $39.80 | $38.20 | 4.07M |
| 2026-08-19 | $38.74 | -6.36% | $42.38 | $42.58 | $38.50 | 6.71M |
| 2026-08-18 | $41.37 | -10.57% | $43.30 | $44.37 | $40.57 | 4.08M |
| 2026-08-17 | $46.26 | +6.25% | $44.65 | $46.66 | $44.60 | 6.14M |
| 2026-08-14 | $43.54 | +1.28% | $43.55 | $44.38 | $42.25 | 3.19M |
| 2026-08-13 | $42.99 | -0.28% | $42.65 | $43.95 | $42.44 | 4.07M |
| 2026-08-12 | $43.11 | +12.27% | $41.00 | $43.58 | $40.55 | 6.02M |
| 2026-08-11 | $38.40 | +3.23% | $37.39 | $38.85 | $37.35 | 3.26M |
| 2026-08-10 | $37.20 | -4.96% | $40.16 | $40.16 | $37.17 | 4.50M |
| 2026-08-07 | $39.14 | -3.57% | $41.70 | $42.20 | $38.42 | 7.75M |
| 2026-08-06 | $40.59 | +4.34% | $38.00 | $41.58 | $36.24 | 7.00M |
| 2026-08-05 | $38.90 | -3.52% | $39.96 | $41.35 | $38.78 | 7.45M |
| 2026-08-04 | $40.32 | +6.81% | $40.33 | $41.30 | $39.00 | 6.38M |
| 2026-08-03 | $37.75 | +2.17% | $35.62 | $38.31 | $35.38 | 4.34M |
| 2026-07-31 | $36.95 | +5.42% | $37.37 | $37.96 | $35.82 | 6.00M |
| 2026-07-30 | $35.05 | +8.75% | $34.02 | $35.56 | $33.59 | 6.23M |
| 2026-07-29 | $32.23 | -8.18% | $34.33 | $35.14 | $31.41 | 9.78M |
| 2026-07-28 | $35.10 | -8.02% | $36.52 | $36.52 | $33.66 | 6.62M |
| 2026-07-27 | $38.16 | -3.44% | $40.51 | $40.51 | $36.82 | 3.70M |
| 2026-07-24 | $39.52 | -5.45% | $41.40 | $42.05 | $39.35 | 2.87M |
| 2026-07-23 | $41.80 | -1.07% | $41.73 | $43.74 | $41.35 | 2.18M |
| 2026-07-22 | $42.25 | -1.79% | $41.51 | $43.28 | $41.35 | 3.31M |
| 2026-07-21 | $43.02 | +9.10% | $41.02 | $43.28 | $40.70 | 3.94M |
| 2026-07-20 | $39.43 | +3.33% | $39.06 | $40.36 | $38.66 | 4.36M |
| 2026-07-17 | $38.16 | +3.33% | $35.38 | $38.66 | $34.83 | 7.46M |
| 2026-07-16 | $36.93 | -7.95% | $38.72 | $39.14 | $36.34 | 5.52M |
| 2026-07-15 | $40.12 | -4.13% | $42.48 | $42.83 | $38.41 | 4.32M |
| 2026-07-14 | $41.85 | +2.27% | $42.48 | $42.95 | $41.37 | 3.40M |
| 2026-07-13 | $40.92 | -5.01% | $41.82 | $42.97 | $40.66 | 3.64M |
| 2026-07-10 | $43.08 | +0.47% | $42.00 | $43.64 | $41.38 | 3.37M |
| 2026-07-09 | $42.88 | +5.36% | $42.96 | $44.15 | $42.75 | 3.55M |
| 2026-07-08 | $40.70 | +1.19% | $39.92 | $40.83 | $38.89 | 5.03M |
| 2026-07-07 | $40.22 | -5.19% | $40.20 | $42.16 | $39.24 | 5.76M |
| 2026-07-06 | $42.42 | +1.82% | $41.67 | $44.59 | $41.65 | 4.53M |
| 2026-07-02 | $41.66 | -11.49% | $46.40 | $47.30 | $40.79 | 7.07M |
| 2026-07-01 | $47.07 | -1.42% | $46.25 | $47.98 | $44.93 | 5.43M |
| 2026-06-30 | $47.75 | +0.72% | $47.41 | $49.41 | $47.30 | 6.52M |
| 2026-06-29 | $47.41 | -0.46% | $47.96 | $48.30 | $44.70 | 4.87M |
| 2026-06-26 | $47.63 | -5.57% | $48.91 | $48.91 | $45.91 | 34.97M |
| 2026-06-25 | $50.44 | +2.08% | $51.03 | $51.73 | $47.65 | 4.87M |
| 2026-06-24 | $49.41 | -1.12% | $49.39 | $50.75 | $48.01 | 7.03M |
| 2026-06-23 | $49.97 | -5.61% | $49.28 | $51.16 | $49.01 | 4.72M |
| 2026-06-22 | $52.94 | +12.23% | $47.60 | $53.10 | $47.40 | 9.33M |
| 2026-06-18 | $47.17 | -3.20% | $50.79 | $51.89 | $46.72 | 49.09M |
| 2026-06-17 | $48.73 | -2.73% | $50.42 | $51.49 | $48.41 | 5.83M |
| 2026-06-16 | $50.10 | -7.31% | $54.38 | $54.39 | $50.01 | 5.93M |
| 2026-06-15 | $54.05 | +1.10% | $55.89 | $57.50 | $51.76 | 6.48M |
| 2026-06-12 | $53.46 | +6.41% | $50.92 | $55.59 | $49.89 | 5.17M |
| 2026-06-11 | $50.24 | +7.30% | $48.37 | $50.31 | $47.57 | 3.90M |
| 2026-06-10 | $46.82 | +0.84% | $46.51 | $49.74 | $46.02 | 4.37M |
| 2026-06-09 | $46.43 | -4.76% | $50.00 | $50.49 | $44.26 | 7.20M |
| 2026-06-08 | $48.75 | +2.50% | $49.01 | $50.34 | $47.00 | 6.41M |
| 2026-06-05 | $47.56 | -10.62% | $51.56 | $52.48 | $46.78 | 6.36M |
| 2026-06-04 | $53.21 | +1.51% | $49.79 | $54.06 | $47.83 | 4.89M |
| 2026-06-03 | $52.42 | -0.87% | $53.45 | $54.86 | $52.32 | 6.21M |
| 2026-06-02 | $52.88 | +11.35% | $49.47 | $53.02 | $48.09 | 7.23M |
| 2026-06-01 | $47.49 | -2.20% | $47.22 | $48.60 | $46.00 | 7.13M |
| 2026-05-29 | $48.56 | +0.14% | $48.39 | $49.12 | $45.88 | 9.39M |
| 2026-05-28 | $48.49 | -8.61% | $53.69 | $53.86 | $48.30 | 8.52M |
| 2026-05-27 | $53.06 | -1.36% | $53.54 | $54.40 | $50.61 | 7.21M |
| 2026-05-26 | $53.79 | +8.64% | $51.00 | $54.51 | $49.47 | 8.68M |
| 2026-05-22 | $49.51 | +1.08% | $49.77 | $50.46 | $48.27 | 4.59M |