Viavi Solutions Inc. (VIAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.98 | 8.15 | 7.96 | 8.01 | 8.01 | 781,853 |
| 25 Apr 2024 | 7.88 | 8.02 | 7.82 | 7.97 | 7.97 | 1,053,200 |
| 24 Apr 2024 | 7.97 | 8.05 | 7.83 | 7.99 | 7.99 | 1,223,100 |
| 23 Apr 2024 | 7.90 | 8.09 | 7.90 | 8.01 | 8.01 | 1,382,800 |
| 22 Apr 2024 | 8.08 | 8.11 | 7.94 | 7.95 | 7.95 | 1,287,500 |
| 19 Apr 2024 | 8.07 | 8.22 | 8.03 | 8.07 | 8.07 | 2,251,700 |
| 18 Apr 2024 | 8.18 | 8.28 | 8.06 | 8.09 | 8.09 | 1,200,400 |
| 17 Apr 2024 | 8.40 | 8.51 | 8.16 | 8.17 | 8.17 | 1,384,200 |
| 16 Apr 2024 | 8.26 | 8.35 | 8.11 | 8.32 | 8.32 | 1,999,300 |
| 15 Apr 2024 | 8.48 | 8.53 | 8.31 | 8.32 | 8.32 | 1,601,600 |
| 12 Apr 2024 | 8.40 | 8.48 | 8.36 | 8.45 | 8.45 | 1,412,300 |
| 11 Apr 2024 | 8.55 | 8.70 | 8.44 | 8.52 | 8.52 | 873,900 |
| 10 Apr 2024 | 8.60 | 8.70 | 8.44 | 8.52 | 8.52 | 1,666,200 |
| 09 Apr 2024 | 8.76 | 8.87 | 8.73 | 8.86 | 8.86 | 1,116,000 |
| 08 Apr 2024 | 8.87 | 8.93 | 8.69 | 8.77 | 8.77 | 1,131,900 |
| 05 Apr 2024 | 8.76 | 8.81 | 8.69 | 8.76 | 8.76 | 1,089,800 |
| 04 Apr 2024 | 9.12 | 9.13 | 8.82 | 8.83 | 8.83 | 1,391,600 |
| 03 Apr 2024 | 8.89 | 9.04 | 8.82 | 9.03 | 9.03 | 1,651,600 |
| 02 Apr 2024 | 8.85 | 9.02 | 8.78 | 8.98 | 8.98 | 2,544,200 |
| 01 Apr 2024 | 9.23 | 9.23 | 8.90 | 8.91 | 8.91 | 2,735,600 |
| 28 Mar 2024 | 9.57 | 9.60 | 8.90 | 9.09 | 9.09 | 5,685,200 |
| 27 Mar 2024 | 9.57 | 9.62 | 9.48 | 9.58 | 9.58 | 2,453,300 |
| 26 Mar 2024 | 9.72 | 9.80 | 9.40 | 9.47 | 9.47 | 2,500,700 |
| 25 Mar 2024 | 9.70 | 9.78 | 9.53 | 9.58 | 9.58 | 1,452,900 |
| 22 Mar 2024 | 9.86 | 9.91 | 9.65 | 9.72 | 9.72 | 909,300 |
| 21 Mar 2024 | 9.76 | 9.95 | 9.71 | 9.87 | 9.87 | 1,383,800 |
| 20 Mar 2024 | 9.58 | 9.69 | 9.48 | 9.65 | 9.65 | 1,340,800 |
| 19 Mar 2024 | 9.62 | 9.75 | 9.54 | 9.67 | 9.67 | 1,271,600 |
| 18 Mar 2024 | 9.82 | 9.88 | 9.56 | 9.61 | 9.61 | 1,774,000 |
| 15 Mar 2024 | 9.90 | 9.99 | 9.82 | 9.86 | 9.86 | 3,736,000 |
| 14 Mar 2024 | 10.11 | 10.15 | 9.87 | 9.96 | 9.96 | 1,962,700 |
| 13 Mar 2024 | 10.65 | 10.76 | 10.13 | 10.19 | 10.19 | 2,527,500 |
| 12 Mar 2024 | 10.59 | 10.78 | 10.53 | 10.74 | 10.74 | 2,065,800 |
| 11 Mar 2024 | 10.64 | 10.81 | 10.60 | 10.68 | 10.68 | 2,494,400 |
| 08 Mar 2024 | 10.79 | 10.85 | 10.57 | 10.66 | 10.66 | 2,201,800 |
| 07 Mar 2024 | 11.08 | 11.08 | 10.63 | 10.72 | 10.72 | 3,709,700 |
| 06 Mar 2024 | 11.21 | 11.32 | 10.96 | 10.99 | 10.99 | 5,199,400 |
| 05 Mar 2024 | 10.10 | 10.99 | 10.09 | 10.95 | 10.95 | 7,039,400 |
| 04 Mar 2024 | 9.75 | 9.83 | 9.69 | 9.73 | 9.73 | 871,000 |
| 01 Mar 2024 | 9.56 | 9.80 | 9.53 | 9.73 | 9.73 | 1,087,900 |
| 29 Feb 2024 | 9.61 | 9.66 | 9.51 | 9.55 | 9.55 | 1,315,500 |
| 28 Feb 2024 | 9.48 | 9.49 | 9.34 | 9.43 | 9.43 | 1,144,700 |
| 27 Feb 2024 | 9.65 | 9.72 | 9.53 | 9.63 | 9.63 | 837,300 |
| 26 Feb 2024 | 9.56 | 9.70 | 9.55 | 9.61 | 9.61 | 941,300 |
| 23 Feb 2024 | 9.61 | 9.69 | 9.53 | 9.63 | 9.63 | 948,100 |
| 22 Feb 2024 | 9.39 | 9.71 | 9.38 | 9.63 | 9.63 | 1,708,000 |
| 21 Feb 2024 | 9.41 | 9.43 | 9.26 | 9.38 | 9.38 | 1,340,500 |
| 20 Feb 2024 | 9.37 | 9.60 | 9.37 | 9.51 | 9.51 | 1,158,200 |
| 16 Feb 2024 | 9.66 | 9.74 | 9.16 | 9.58 | 9.58 | 1,623,700 |
| 15 Feb 2024 | 9.75 | 9.79 | 9.60 | 9.74 | 9.74 | 1,563,400 |
| 14 Feb 2024 | 9.48 | 9.64 | 9.39 | 9.61 | 9.61 | 1,728,600 |
| 13 Feb 2024 | 9.77 | 9.82 | 9.23 | 9.35 | 9.35 | 2,948,000 |
| 12 Feb 2024 | 9.72 | 10.22 | 9.62 | 10.12 | 10.12 | 6,618,300 |
| 09 Feb 2024 | 8.71 | 8.97 | 8.70 | 8.91 | 8.91 | 2,035,500 |
| 08 Feb 2024 | 8.82 | 8.88 | 8.65 | 8.70 | 8.70 | 3,928,400 |
| 07 Feb 2024 | 9.09 | 9.17 | 8.85 | 8.88 | 8.88 | 1,518,700 |
| 06 Feb 2024 | 8.98 | 9.21 | 8.96 | 9.03 | 9.03 | 2,090,500 |
| 05 Feb 2024 | 9.40 | 9.48 | 8.93 | 9.00 | 9.00 | 2,955,600 |
| 02 Feb 2024 | 9.94 | 10.07 | 9.20 | 9.49 | 9.49 | 6,682,800 |
| 01 Feb 2024 | 9.85 | 10.06 | 9.77 | 9.94 | 9.94 | 6,286,800 |
| 31 Jan 2024 | 9.72 | 9.95 | 9.63 | 9.83 | 9.83 | 4,038,100 |
| 30 Jan 2024 | 9.94 | 9.99 | 9.60 | 9.71 | 9.71 | 4,333,600 |
| 29 Jan 2024 | 10.00 | 10.07 | 9.75 | 9.99 | 9.99 | 2,761,700 |
| 26 Jan 2024 | 10.12 | 10.23 | 10.03 | 10.05 | 10.05 | 869,600 |
| 25 Jan 2024 | 10.31 | 10.32 | 10.03 | 10.06 | 10.06 | 1,319,800 |
| 24 Jan 2024 | 10.22 | 10.22 | 10.07 | 10.11 | 10.11 | 1,152,200 |
| 23 Jan 2024 | 10.30 | 10.30 | 10.06 | 10.12 | 10.12 | 1,073,600 |
| 22 Jan 2024 | 10.27 | 10.28 | 10.08 | 10.17 | 10.17 | 2,017,600 |
| 19 Jan 2024 | 10.10 | 10.17 | 9.97 | 10.14 | 10.14 | 1,385,000 |
| 18 Jan 2024 | 9.91 | 10.08 | 9.69 | 10.05 | 10.05 | 1,202,400 |
| 17 Jan 2024 | 9.96 | 10.03 | 9.60 | 9.79 | 9.79 | 1,931,200 |
| 16 Jan 2024 | 9.99 | 10.17 | 9.53 | 10.14 | 10.14 | 1,745,700 |
| 12 Jan 2024 | 10.29 | 10.32 | 10.06 | 10.10 | 10.10 | 1,372,200 |
| 11 Jan 2024 | 10.08 | 10.16 | 9.95 | 10.13 | 10.13 | 1,938,600 |
| 10 Jan 2024 | 10.02 | 10.15 | 9.95 | 10.14 | 10.14 | 1,167,900 |
| 09 Jan 2024 | 9.77 | 10.05 | 9.74 | 10.04 | 10.04 | 1,227,600 |
| 08 Jan 2024 | 9.58 | 9.91 | 9.58 | 9.90 | 9.90 | 1,418,000 |
| 05 Jan 2024 | 9.63 | 9.74 | 9.53 | 9.61 | 9.61 | 1,201,300 |
| 04 Jan 2024 | 9.75 | 9.75 | 9.46 | 9.64 | 9.64 | 1,830,500 |
| 03 Jan 2024 | 9.93 | 9.98 | 9.72 | 9.75 | 9.75 | 2,135,000 |
| 02 Jan 2024 | 9.87 | 10.10 | 9.81 | 10.01 | 10.01 | 1,542,900 |
| 29 Dec 2023 | 10.02 | 10.10 | 9.93 | 10.07 | 10.07 | 1,820,000 |
| 28 Dec 2023 | 9.91 | 10.09 | 9.82 | 10.06 | 10.06 | 1,170,100 |
| 27 Dec 2023 | 9.88 | 9.97 | 9.82 | 9.92 | 9.92 | 1,288,600 |
| 26 Dec 2023 | 9.84 | 10.03 | 9.72 | 9.87 | 9.87 | 1,098,000 |
| 22 Dec 2023 | 9.86 | 10.00 | 9.77 | 9.81 | 9.81 | 2,337,800 |
| 21 Dec 2023 | 9.67 | 9.79 | 9.56 | 9.78 | 9.78 | 1,136,200 |
| 20 Dec 2023 | 9.80 | 9.98 | 9.61 | 9.62 | 9.62 | 2,321,200 |
| 19 Dec 2023 | 9.71 | 9.88 | 9.71 | 9.80 | 9.80 | 2,543,600 |
| 18 Dec 2023 | 9.59 | 9.69 | 9.39 | 9.64 | 9.64 | 2,350,500 |
| 15 Dec 2023 | 9.76 | 9.76 | 9.53 | 9.58 | 9.58 | 6,332,800 |
| 14 Dec 2023 | 9.55 | 9.73 | 9.40 | 9.61 | 9.61 | 2,395,900 |
| 13 Dec 2023 | 9.02 | 9.38 | 8.97 | 9.36 | 9.36 | 2,893,000 |
| 12 Dec 2023 | 8.90 | 8.94 | 8.76 | 8.91 | 8.91 | 1,789,500 |
| 11 Dec 2023 | 8.56 | 8.89 | 8.56 | 8.86 | 8.86 | 2,814,500 |
| 08 Dec 2023 | 8.55 | 8.64 | 8.48 | 8.53 | 8.53 | 1,399,900 |
| 07 Dec 2023 | 8.37 | 8.65 | 8.33 | 8.58 | 8.58 | 1,509,600 |
| 06 Dec 2023 | 8.39 | 8.56 | 8.35 | 8.38 | 8.38 | 1,374,500 |
| 05 Dec 2023 | 8.50 | 8.51 | 8.24 | 8.32 | 8.32 | 1,191,100 |
| 04 Dec 2023 | 8.34 | 8.61 | 8.32 | 8.56 | 8.56 | 2,329,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.