5 DAY PERFORMANCE
-27.36%
1 MONTH PERFORMANCE
-28.58%
3 MONTH PERFORMANCE
+9.56%
6 MONTH PERFORMANCE
+34.75%
YEAR-TO-DATE PERFORMANCE
+25.94%
1 YEAR PERFORMANCE
+21.49%
Viavi Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.48 | $18.32 (4.81%) | $18.55 | $17.39 | 6.07 M | $4.08 B |
| 12/04/2025 | $17.44 | $17.50 (0.34%) | $17.79 | $17.36 | 2.17 M | $3.90 B |
| 12/03/2025 | $17.46 | $17.51 (0.29%) | $17.56 | $16.69 | 3.29 M | $3.90 B |
| 12/02/2025 | $17.75 | $17.56 (-1.07%) | $17.98 | $17.35 | 4.17 M | $3.91 B |
| 12/01/2025 | $17.67 | $17.61 (-0.34%) | $17.84 | $17.54 | 2.90 M | $3.93 B |
| 11/28/2025 | $18.02 | $17.94 (-0.44%) | $18.02 | $17.72 | 1.62 M | $4.00 B |
| 11/26/2025 | $17.58 | $17.96 (2.16%) | $18.16 | $17.45 | 3.96 M | $4.00 B |
| 11/25/2025 | $16.61 | $17.48 (5.24%) | $17.54 | $16.53 | 4.66 M | $3.90 B |
| 11/24/2025 | $16.01 | $16.55 (3.37%) | $16.70 | $15.97 | 3.64 M | $3.69 B |
| 11/21/2025 | $16.00 | $15.96 (-0.25%) | $16.03 | $15.51 | 3.04 M | $3.56 B |
| 11/20/2025 | $16.71 | $15.92 (-4.73%) | $16.87 | $15.86 | 5.33 M | $3.55 B |
| 11/19/2025 | $16.62 | $16.14 (-2.89%) | $16.84 | $16.11 | 5.07 M | $3.60 B |
| 11/18/2025 | $16.58 | $16.58 (0%) | $16.73 | $16.33 | 2.13 M | $3.70 B |
| 11/17/2025 | $16.83 | $16.70 (-0.77%) | $17.24 | $16.67 | 2.47 M | $3.72 B |
| 11/14/2025 | $16.52 | $16.89 (2.24%) | $17.17 | $16.42 | 3.84 M | $3.76 B |
| 11/13/2025 | $17.74 | $16.93 (-4.57%) | $17.86 | $16.65 | 4.59 M | $3.77 B |
| 11/12/2025 | $18.00 | $17.81 (-1.06%) | $18.23 | $17.76 | 2.75 M | $3.97 B |
| 11/11/2025 | $18.16 | $17.91 (-1.38%) | $18.16 | $17.53 | 3.73 M | $3.99 B |
| 11/10/2025 | $18.23 | $18.16 (-0.38%) | $18.46 | $17.95 | 3.79 M | $4.05 B |
| 11/07/2025 | $17.44 | $17.81 (2.12%) | $17.82 | $17.04 | 3.90 M | $3.97 B |
| 11/06/2025 | $17.48 | $17.54 (0.34%) | $17.74 | $17.26 | 4.04 M | $3.91 B |
| 11/05/2025 | $16.96 | $17.44 (2.83%) | $17.64 | $16.83 | 5.14 M | $3.89 B |
| 11/04/2025 | $17.08 | $16.76 (-1.87%) | $17.42 | $16.76 | 4.84 M | $3.74 B |
| 11/03/2025 | $17.65 | $17.54 (-0.62%) | $17.99 | $17.11 | 7.50 M | $3.91 B |
| 10/31/2025 | $17.32 | $17.70 (2.19%) | $17.91 | $16.98 | 8.84 M | $3.95 B |
| 10/30/2025 | $15.85 | $17.10 (7.89%) | $17.43 | $15.80 | 19.89 M | $3.81 B |
| 10/29/2025 | $14.66 | $13.98 (-4.64%) | $14.85 | $13.96 | 7.57 M | $3.12 B |
| 10/28/2025 | $13.95 | $14.00 (0.36%) | $14.10 | $13.77 | 4.38 M | $3.12 B |
| 10/27/2025 | $13.91 | $13.95 (0.29%) | $13.99 | $13.75 | 2.81 M | $3.11 B |
| 10/24/2025 | $13.50 | $13.75 (1.85%) | $13.92 | $13.43 | 4.96 M | $3.07 B |
| 10/23/2025 | $13.24 | $13.42 (1.36%) | $13.49 | $13.23 | 2.32 M | $3.00 B |
| 10/22/2025 | $13.31 | $13.23 (-0.6%) | $13.37 | $13.01 | 2.18 M | $2.95 B |
| 10/21/2025 | $13.15 | $13.33 (1.37%) | $13.36 | $13.12 | 2.34 M | $2.98 B |
| 10/20/2025 | $13.17 | $13.16 (-0.08%) | $13.35 | $13.11 | 1.45 M | $2.94 B |
| 10/17/2025 | $13.21 | $13.04 (-1.29%) | $13.34 | $12.77 | 4.74 M | $2.91 B |
| 10/16/2025 | $13.11 | $13.32 (1.6%) | $13.46 | $13.06 | 8.75 M | $2.97 B |
| 10/15/2025 | $12.96 | $13.01 (0.39%) | $13.10 | $12.88 | 2.60 M | $2.90 B |
| 10/14/2025 | $12.43 | $12.78 (2.82%) | $12.82 | $12.43 | 2.15 M | $2.85 B |
| 10/13/2025 | $12.63 | $12.59 (-0.32%) | $12.78 | $12.51 | 1.60 M | $2.81 B |
| 10/10/2025 | $12.68 | $12.27 (-3.23%) | $12.71 | $12.23 | 1.93 M | $2.74 B |
| 10/09/2025 | $12.78 | $12.66 (-0.94%) | $12.84 | $12.61 | 1.26 M | $2.83 B |
| 10/08/2025 | $12.72 | $12.82 (0.79%) | $12.86 | $12.64 | 2.01 M | $2.86 B |
| 10/07/2025 | $12.77 | $12.65 (-0.94%) | $12.83 | $12.46 | 1.83 M | $2.82 B |
| 10/06/2025 | $12.74 | $12.78 (0.31%) | $13.00 | $12.72 | 1.97 M | $2.85 B |
| 10/03/2025 | $12.85 | $12.72 (-1.01%) | $12.95 | $12.67 | 2.08 M | $2.84 B |
| 10/02/2025 | $12.94 | $12.77 (-1.31%) | $12.97 | $12.60 | 1.74 M | $2.85 B |
| 10/01/2025 | $12.55 | $12.79 (1.91%) | $12.91 | $12.50 | 2.15 M | $2.85 B |
| 09/30/2025 | $12.50 | $12.69 (1.52%) | $12.70 | $12.45 | 1.62 M | $2.83 B |
| 09/29/2025 | $12.32 | $12.55 (1.87%) | $12.63 | $12.25 | 2.73 M | $2.80 B |
| 09/26/2025 | $12.28 | $12.21 (-0.57%) | $12.28 | $12.17 | 1.53 M | $2.73 B |
| 09/25/2025 | $12.22 | $12.29 (0.57%) | $12.34 | $12.05 | 1.28 M | $2.74 B |
| 09/24/2025 | $12.43 | $12.31 (-0.97%) | $12.50 | $12.14 | 2.45 M | $2.75 B |
| 09/23/2025 | $12.39 | $12.41 (0.16%) | $12.58 | $12.27 | 3.00 M | $2.77 B |
| 09/22/2025 | $12.25 | $12.38 (1.06%) | $12.39 | $12.17 | 2.69 M | $2.76 B |
| 09/19/2025 | $12.34 | $12.24 (-0.81%) | $12.35 | $12.14 | 4.37 M | $2.73 B |
| 09/18/2025 | $12.30 | $12.34 (0.33%) | $12.43 | $12.24 | 1.76 M | $2.75 B |
| 09/17/2025 | $12.22 | $12.20 (-0.16%) | $12.37 | $12.10 | 2.19 M | $2.72 B |
| 09/16/2025 | $12.11 | $12.17 (0.5%) | $12.18 | $12.08 | 2.14 M | $2.72 B |
| 09/15/2025 | $12.06 | $12.12 (0.5%) | $12.19 | $11.96 | 1.94 M | $2.71 B |
| 09/12/2025 | $12.24 | $12.03 (-1.72%) | $12.25 | $11.93 | 2.54 M | $2.69 B |
| 09/11/2025 | $11.95 | $12.26 (2.59%) | $12.28 | $11.89 | 3.93 M | $2.74 B |
| 09/10/2025 | $11.77 | $11.90 (1.1%) | $11.98 | $11.67 | 3.02 M | $2.66 B |
| 09/09/2025 | $11.61 | $11.69 (0.69%) | $11.72 | $11.55 | 1.52 M | $2.61 B |
| 09/08/2025 | $11.69 | $11.61 (-0.68%) | $11.72 | $11.54 | 2.58 M | $2.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
