Viavi Solutions Inc.(VIAV)
$36.89▲1.59 (4.50%)
Viavi Solutions Inc.(VIAV)
NASDAQ
$36.89▲1.59 (4.50%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $33.59 | $37.42 | $33.11 | $36.89 | 4.76M |
| 4/1/2026 | $34.18 | $36.38 | $33.70 | $35.30 | 6.27M |
| 3/31/2026 | $32.87 | $33.53 | $31.44 | $33.28 | 8.53M |
| 3/30/2026 | $35.01 | $35.28 | $30.81 | $31.81 | 7.29M |
| 3/27/2026 | $34.16 | $35.47 | $33.55 | $34.64 | 4.46M |
| 3/26/2026 | $36.26 | $36.96 | $34.41 | $34.44 | 4.86M |
| 3/25/2026 | $36.17 | $38.08 | $35.74 | $37.27 | 8.70M |
| 3/24/2026 | $33.05 | $36.03 | $33.05 | $35.94 | 9.49M |
| 3/23/2026 | $32.33 | $33.85 | $31.64 | $33.61 | 5.26M |
| 3/20/2026 | $34.26 | $34.59 | $30.57 | $31.44 | 10.32M |
| 3/19/2026 | $31.21 | $34.46 | $30.84 | $34.25 | 6.99M |
| 3/18/2026 | $31.69 | $33.82 | $31.23 | $32.44 | 7.72M |
| 3/17/2026 | $30.97 | $31.95 | $30.24 | $30.84 | 4.86M |
| 3/16/2026 | $30.78 | $31.93 | $30.70 | $31.60 | 5.82M |
| 3/13/2026 | $30.77 | $31.29 | $29.71 | $29.97 | 3.48M |
| 3/12/2026 | $29.18 | $30.49 | $28.47 | $29.76 | 4.20M |
| 3/11/2026 | $29.50 | $30.22 | $28.85 | $30.09 | 3.19M |
| 3/10/2026 | $29.45 | $31.35 | $29.45 | $29.72 | 5.13M |
| 3/9/2026 | $27.13 | $29.29 | $26.87 | $29.24 | 4.28M |
| 3/6/2026 | $30.02 | $30.48 | $27.57 | $27.88 | 6.36M |
| 3/5/2026 | $31.54 | $32.08 | $30.19 | $31.00 | 4.60M |
| 3/4/2026 | $33.90 | $34.38 | $31.66 | $32.59 | 4.46M |
| 3/3/2026 | $34.33 | $34.36 | $31.75 | $33.04 | 9.67M |
| 3/2/2026 | $30.15 | $35.61 | $29.54 | $35.35 | 17.42M |
| 2/27/2026 | $29.39 | $29.91 | $29.18 | $29.71 | 6.97M |
| 2/26/2026 | $30.58 | $31.15 | $28.74 | $29.90 | 5.01M |
| 2/25/2026 | $29.12 | $31.42 | $29.07 | $30.85 | 7.81M |
| 2/24/2026 | $27.92 | $29.67 | $27.46 | $29.13 | 6.39M |
| 2/23/2026 | $27.65 | $28.31 | $26.72 | $27.37 | 4.22M |
| 2/20/2026 | $26.42 | $27.77 | $26.17 | $27.53 | 5.29M |
| 2/19/2026 | $25.97 | $26.67 | $25.69 | $26.33 | 3.71M |
| 2/18/2026 | $26.32 | $27.09 | $26.00 | $26.33 | 3.73M |
| 2/17/2026 | $26.03 | $26.88 | $25.81 | $26.30 | 3.50M |
| 2/13/2026 | $26.50 | $27.00 | $25.55 | $26.29 | 5.13M |
| 2/12/2026 | $27.26 | $28.15 | $26.38 | $26.50 | 5.16M |
| 2/11/2026 | $27.51 | $27.90 | $26.47 | $26.90 | 3.27M |
| 2/10/2026 | $27.62 | $27.84 | $26.91 | $27.33 | 3.16M |
| 2/9/2026 | $26.35 | $27.69 | $25.71 | $27.62 | 3.65M |
| 2/6/2026 | $25.83 | $26.60 | $25.14 | $26.38 | 5.36M |
| 2/5/2026 | $23.65 | $26.18 | $23.61 | $25.32 | 5.38M |
| 2/4/2026 | $26.14 | $26.84 | $24.06 | $24.50 | 6.11M |
| 2/3/2026 | $25.93 | $26.47 | $25.45 | $25.88 | 5.79M |
| 2/2/2026 | $24.20 | $26.08 | $24.09 | $25.59 | 6.66M |
| 1/30/2026 | $24.26 | $24.99 | $23.90 | $24.46 | 7.14M |
| 1/29/2026 | $23.01 | $24.95 | $22.80 | $24.70 | 15.63M |
| 1/28/2026 | $20.62 | $21.52 | $20.54 | $21.03 | 9.10M |
| 1/27/2026 | $20.02 | $20.73 | $19.98 | $20.70 | 6.92M |
| 1/26/2026 | $19.08 | $20.27 | $18.81 | $19.92 | 5.11M |
| 1/23/2026 | $19.35 | $19.35 | $18.57 | $18.79 | 3.13M |
| 1/22/2026 | $19.75 | $19.90 | $18.96 | $19.40 | 3.76M |
| 1/21/2026 | $18.89 | $19.49 | $18.52 | $19.12 | 4.30M |
| 1/20/2026 | $18.17 | $18.89 | $18.07 | $18.64 | 2.61M |
| 1/16/2026 | $18.95 | $19.21 | $18.54 | $18.60 | 2.70M |
| 1/15/2026 | $18.08 | $19.00 | $18.08 | $18.85 | 3.69M |
| 1/14/2026 | $18.01 | $18.01 | $17.30 | $17.80 | 3.50M |
| 1/13/2026 | $18.05 | $18.55 | $17.92 | $18.03 | 4.69M |
| 1/12/2026 | $17.65 | $18.06 | $17.63 | $18.05 | 3.73M |
| 1/9/2026 | $17.08 | $17.79 | $17.02 | $17.78 | 4.41M |
| 1/8/2026 | $18.43 | $18.48 | $16.98 | $17.11 | 4.94M |
| 1/7/2026 | $18.58 | $18.65 | $17.91 | $18.54 | 4.50M |
| 1/6/2026 | $18.10 | $18.68 | $17.72 | $18.58 | 3.93M |
| 1/5/2026 | $18.43 | $18.52 | $17.43 | $18.11 | 3.06M |