Viavi Solutions Inc.VIAVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.09 | $26.04 | $24.09 | $25.90 | 2.40M |
| 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 |
| 1/2/2026 | $18.05 | $18.18 | $17.73 | $18.15 | 2.58M |
| 12/31/2025 | $18.11 | $18.20 | $17.78 | $17.82 | 2.15M |
| 12/30/2025 | $18.14 | $18.20 | $17.95 | $18.01 | 1.99M |
| 12/29/2025 | $18.08 | $18.27 | $17.89 | $18.10 | 1.60M |
| 12/26/2025 | $18.29 | $18.31 | $18.08 | $18.20 | 982,548 |
| 12/24/2025 | $18.36 | $18.45 | $18.21 | $18.26 | 727,200 |
| 12/23/2025 | $18.26 | $18.48 | $18.17 | $18.30 | 1.89M |
| 12/22/2025 | $18.09 | $18.48 | $18.07 | $18.41 | 1.99M |
| 12/19/2025 | $17.30 | $18.12 | $17.29 | $18.02 | 6.01M |
| 12/18/2025 | $17.27 | $17.51 | $17.20 | $17.40 | 2.17M |
| 12/17/2025 | $17.77 | $17.82 | $17.06 | $17.14 | 2.95M |
| 12/16/2025 | $17.52 | $17.95 | $16.91 | $17.28 | 4.77M |
| 12/15/2025 | $18.02 | $18.44 | $17.84 | $17.88 | 2.92M |
| 12/12/2025 | $19.50 | $19.56 | $17.98 | $18.00 | 5.09M |
| 12/11/2025 | $19.01 | $19.76 | $18.83 | $19.57 | 5.24M |
| 12/10/2025 | $18.76 | $19.73 | $18.74 | $19.20 | 6.54M |
| 12/9/2025 | $18.51 | $19.02 | $18.30 | $18.94 | 3.61M |
| 12/8/2025 | $18.45 | $18.90 | $18.06 | $18.59 | 5.12M |
| 12/5/2025 | $17.48 | $18.55 | $17.39 | $18.32 | 6.07M |
| 12/4/2025 | $17.44 | $17.79 | $17.36 | $17.50 | 2.17M |
| 12/3/2025 | $17.46 | $17.56 | $16.69 | $17.51 | 3.29M |
| 12/2/2025 | $17.75 | $17.98 | $17.35 | $17.56 | 4.17M |
| 12/1/2025 | $17.67 | $17.84 | $17.54 | $17.61 | 2.90M |
| 11/28/2025 | $18.02 | $18.02 | $17.72 | $17.94 | 1.62M |
| 11/26/2025 | $17.58 | $18.16 | $17.45 | $17.96 | 3.96M |
| 11/25/2025 | $16.61 | $17.54 | $16.53 | $17.48 | 4.66M |
| 11/24/2025 | $16.01 | $16.70 | $15.97 | $16.55 | 3.64M |
| 11/21/2025 | $16.00 | $16.03 | $15.51 | $15.96 | 3.04M |
| 11/20/2025 | $16.71 | $16.87 | $15.86 | $15.92 | 5.33M |
| 11/19/2025 | $16.62 | $16.84 | $16.11 | $16.14 | 5.07M |
| 11/18/2025 | $16.58 | $16.73 | $16.33 | $16.58 | 2.13M |
| 11/17/2025 | $16.83 | $17.24 | $16.67 | $16.70 | 2.47M |
| 11/14/2025 | $16.52 | $17.17 | $16.42 | $16.89 | 3.84M |
| 11/13/2025 | $17.74 | $17.86 | $16.65 | $16.93 | 4.59M |
| 11/12/2025 | $18.00 | $18.23 | $17.76 | $17.81 | 2.75M |
| 11/11/2025 | $18.16 | $18.16 | $17.53 | $17.91 | 3.73M |
| 11/10/2025 | $18.23 | $18.46 | $17.95 | $18.16 | 3.79M |
| 11/7/2025 | $17.44 | $17.82 | $17.04 | $17.81 | 3.90M |
| 11/6/2025 | $17.48 | $17.74 | $17.26 | $17.54 | 4.04M |
| 11/5/2025 | $16.96 | $17.64 | $16.83 | $17.44 | 5.14M |
| 11/4/2025 | $17.08 | $17.42 | $16.76 | $16.76 | 4.84M |