5 DAY PERFORMANCE
-47.15%
1 MONTH PERFORMANCE
-18.48%
3 MONTH PERFORMANCE
+10.84%
6 MONTH PERFORMANCE
+66.70%
YEAR-TO-DATE PERFORMANCE
+64.09%
1 YEAR PERFORMANCE
+225.25%
Viavi Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.34 | $53.25 (-3.78%) | $56.93 | $51.62 | 4.43 M | $12.32 B |
| 05/05/2026 | $53.50 | $53.97 (0.88%) | $55.80 | $53.30 | 5.89 M | $12.52 B |
| 05/04/2026 | $55.33 | $52.49 (-5.13%) | $56.31 | $52.33 | 6.79 M | $12.18 B |
| 05/01/2026 | $53.52 | $55.33 (3.38%) | $57.01 | $52.00 | 10.04 M | $12.84 B |
| 04/30/2026 | $59.99 | $52.40 (-12.65%) | $60.43 | $49.26 | 21.29 M | $12.16 B |
| 04/29/2026 | $43.96 | $45.53 (3.57%) | $45.90 | $43.55 | 8.10 M | $10.56 B |
| 04/28/2026 | $42.85 | $43.17 (0.75%) | $44.89 | $42.18 | 5.79 M | $10.02 B |
| 04/27/2026 | $47.75 | $44.92 (-5.93%) | $47.80 | $44.53 | 6.27 M | $10.42 B |
| 04/24/2026 | $47.42 | $47.75 (0.7%) | $48.89 | $46.89 | 4.59 M | $10.67 B |
| 04/23/2026 | $44.30 | $46.15 (4.18%) | $47.00 | $43.92 | 4.58 M | $10.31 B |
| 04/22/2026 | $45.11 | $44.31 (-1.77%) | $46.06 | $43.10 | 4.13 M | $9.90 B |
| 04/21/2026 | $44.99 | $44.26 (-1.62%) | $45.69 | $43.71 | 4.97 M | $9.89 B |
| 04/20/2026 | $44.74 | $44.62 (-0.27%) | $45.66 | $43.20 | 5.38 M | $9.97 B |
| 04/17/2026 | $41.43 | $44.14 (6.54%) | $44.29 | $41.43 | 6.08 M | $9.86 B |
| 04/16/2026 | $39.34 | $41.16 (4.63%) | $41.74 | $38.50 | 5.88 M | $9.20 B |
| 04/15/2026 | $40.15 | $39.26 (-2.22%) | $40.33 | $37.66 | 8.78 M | $8.77 B |
| 04/14/2026 | $41.95 | $40.78 (-2.79%) | $42.10 | $39.91 | 5.08 M | $9.11 B |
| 04/13/2026 | $41.55 | $41.48 (-0.17%) | $42.14 | $41.12 | 5.06 M | $9.27 B |
| 04/10/2026 | $43.48 | $41.79 (-3.89%) | $43.64 | $41.66 | 5.18 M | $9.34 B |
| 04/09/2026 | $41.87 | $42.74 (2.08%) | $43.00 | $41.17 | 7.49 M | $9.55 B |
| 04/08/2026 | $40.99 | $41.41 (1.02%) | $41.81 | $39.54 | 7.02 M | $9.25 B |
| 04/07/2026 | $35.71 | $38.54 (7.92%) | $38.55 | $35.53 | 6.22 M | $8.61 B |
| 04/06/2026 | $37.01 | $35.87 (-3.08%) | $38.00 | $35.37 | 3.21 M | $8.01 B |
| 04/02/2026 | $33.59 | $36.89 (9.82%) | $37.42 | $33.11 | 4.76 M | $8.24 B |
| 04/01/2026 | $34.18 | $35.30 (3.28%) | $36.38 | $33.70 | 6.27 M | $7.89 B |
| 03/31/2026 | $32.87 | $33.28 (1.25%) | $33.53 | $31.44 | 8.53 M | $7.43 B |
| 03/30/2026 | $35.01 | $31.81 (-9.14%) | $35.28 | $30.81 | 7.29 M | $7.11 B |
| 03/27/2026 | $34.16 | $34.64 (1.41%) | $35.47 | $33.55 | 4.46 M | $7.74 B |
| 03/26/2026 | $36.26 | $34.44 (-5.02%) | $36.96 | $34.41 | 4.86 M | $7.69 B |
| 03/25/2026 | $36.17 | $37.27 (3.04%) | $38.08 | $35.74 | 8.70 M | $8.33 B |
| 03/24/2026 | $33.05 | $35.94 (8.74%) | $36.03 | $33.05 | 9.49 M | $8.03 B |
| 03/23/2026 | $32.33 | $33.61 (3.96%) | $33.85 | $31.64 | 5.26 M | $7.51 B |
| 03/20/2026 | $34.26 | $31.44 (-8.23%) | $34.59 | $30.57 | 10.32 M | $7.02 B |
| 03/19/2026 | $31.21 | $34.25 (9.74%) | $34.46 | $30.84 | 6.99 M | $7.65 B |
| 03/18/2026 | $31.69 | $32.44 (2.37%) | $33.82 | $31.23 | 7.72 M | $7.25 B |
| 03/17/2026 | $30.97 | $30.84 (-0.42%) | $31.95 | $30.24 | 4.86 M | $6.89 B |
| 03/16/2026 | $30.78 | $31.60 (2.66%) | $31.93 | $30.70 | 5.82 M | $7.06 B |
| 03/13/2026 | $30.77 | $29.97 (-2.6%) | $31.29 | $29.71 | 3.48 M | $6.70 B |
| 03/12/2026 | $29.18 | $29.76 (1.99%) | $30.49 | $28.47 | 4.20 M | $6.65 B |
| 03/11/2026 | $29.50 | $30.09 (2%) | $30.22 | $28.85 | 3.19 M | $6.72 B |
| 03/10/2026 | $29.45 | $29.72 (0.92%) | $31.35 | $29.45 | 5.13 M | $6.64 B |
| 03/09/2026 | $27.13 | $29.24 (7.78%) | $29.29 | $26.87 | 4.28 M | $6.53 B |
| 03/06/2026 | $30.02 | $27.88 (-7.13%) | $30.48 | $27.57 | 6.36 M | $6.23 B |
| 03/05/2026 | $31.54 | $31.00 (-1.71%) | $32.08 | $30.19 | 4.60 M | $6.93 B |
| 03/04/2026 | $33.90 | $32.59 (-3.86%) | $34.38 | $31.66 | 4.46 M | $7.28 B |
| 03/03/2026 | $34.33 | $33.04 (-3.76%) | $34.36 | $31.75 | 9.67 M | $7.38 B |
| 03/02/2026 | $30.15 | $35.35 (17.25%) | $35.61 | $29.54 | 17.42 M | $7.90 B |
| 02/27/2026 | $29.39 | $29.71 (1.09%) | $29.91 | $29.18 | 6.97 M | $6.64 B |
| 02/26/2026 | $30.58 | $29.90 (-2.22%) | $31.15 | $28.74 | 5.01 M | $6.68 B |
| 02/25/2026 | $29.12 | $30.85 (5.94%) | $31.42 | $29.07 | 7.81 M | $6.89 B |
| 02/24/2026 | $27.92 | $29.13 (4.33%) | $29.67 | $27.46 | 6.39 M | $6.51 B |
| 02/23/2026 | $27.65 | $27.37 (-1.01%) | $28.31 | $26.72 | 4.22 M | $6.11 B |
| 02/20/2026 | $26.42 | $27.53 (4.2%) | $27.77 | $26.17 | 5.29 M | $6.15 B |
| 02/19/2026 | $25.97 | $26.33 (1.39%) | $26.67 | $25.69 | 3.71 M | $5.88 B |
| 02/18/2026 | $26.32 | $26.33 (0.04%) | $27.09 | $26.00 | 3.73 M | $5.88 B |
| 02/17/2026 | $26.03 | $26.30 (1.04%) | $26.88 | $25.81 | 3.50 M | $5.88 B |
| 02/13/2026 | $26.50 | $26.29 (-0.79%) | $27.00 | $25.55 | 5.13 M | $5.87 B |
| 02/12/2026 | $27.26 | $26.50 (-2.79%) | $28.15 | $26.38 | 5.16 M | $5.92 B |
| 02/11/2026 | $27.51 | $26.90 (-2.22%) | $27.90 | $26.47 | 3.27 M | $6.01 B |
| 02/10/2026 | $27.62 | $27.33 (-1.05%) | $27.84 | $26.91 | 3.16 M | $6.11 B |
| 02/09/2026 | $26.35 | $27.62 (4.82%) | $27.69 | $25.71 | 3.66 M | $6.17 B |
| 02/06/2026 | $25.83 | $26.38 (2.13%) | $26.60 | $25.14 | 5.36 M | $5.89 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.
