5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
+41.56%
3 MONTH PERFORMANCE
+63.14%
6 MONTH PERFORMANCE
+147.00%
YEAR-TO-DATE PERFORMANCE
+47.76%
1 YEAR PERFORMANCE
+116.71%
Viavi Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $25.97 | $26.33 (1.39%) | $26.67 | $25.69 | 3.59 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 |
| 02/05/2026 | $23.65 | $25.32 (7.06%) | $26.18 | $23.61 | 5.38 M | $5.66 B |
| 02/04/2026 | $26.14 | $24.50 (-6.27%) | $26.84 | $24.06 | 6.11 M | $5.47 B |
| 02/03/2026 | $25.93 | $25.88 (-0.19%) | $26.47 | $25.45 | 5.79 M | $5.78 B |
| 02/02/2026 | $24.20 | $25.59 (5.74%) | $26.08 | $24.09 | 6.66 M | $5.72 B |
| 01/30/2026 | $24.26 | $24.46 (0.82%) | $24.99 | $23.90 | 7.14 M | $5.46 B |
| 01/29/2026 | $23.01 | $24.70 (7.34%) | $24.95 | $22.80 | 15.63 M | $5.52 B |
| 01/28/2026 | $20.62 | $21.03 (1.99%) | $21.52 | $20.54 | 9.10 M | $4.70 B |
| 01/27/2026 | $20.02 | $20.70 (3.4%) | $20.73 | $19.98 | 6.92 M | $4.62 B |
| 01/26/2026 | $19.08 | $19.92 (4.4%) | $20.27 | $18.81 | 5.11 M | $4.45 B |
| 01/23/2026 | $19.35 | $18.79 (-2.89%) | $19.35 | $18.57 | 3.13 M | $4.19 B |
| 01/22/2026 | $19.75 | $19.40 (-1.77%) | $19.90 | $18.96 | 3.76 M | $4.32 B |
| 01/21/2026 | $18.89 | $19.12 (1.22%) | $19.49 | $18.52 | 4.30 M | $4.26 B |
| 01/20/2026 | $18.17 | $18.64 (2.59%) | $18.89 | $18.07 | 2.61 M | $4.15 B |
| 01/16/2026 | $18.95 | $18.60 (-1.85%) | $19.21 | $18.54 | 2.70 M | $4.15 B |
| 01/15/2026 | $18.08 | $18.85 (4.26%) | $19.00 | $18.08 | 3.69 M | $4.20 B |
| 01/14/2026 | $18.01 | $17.80 (-1.17%) | $18.01 | $17.30 | 3.50 M | $3.97 B |
| 01/13/2026 | $18.05 | $18.03 (-0.11%) | $18.55 | $17.92 | 4.69 M | $4.02 B |
| 01/12/2026 | $17.65 | $18.05 (2.27%) | $18.06 | $17.63 | 3.73 M | $4.02 B |
| 01/09/2026 | $17.08 | $17.78 (4.1%) | $17.79 | $17.02 | 4.41 M | $3.96 B |
| 01/08/2026 | $18.43 | $17.11 (-7.16%) | $18.48 | $16.98 | 4.94 M | $3.81 B |
| 01/07/2026 | $18.58 | $18.54 (-0.22%) | $18.65 | $17.91 | 4.50 M | $4.13 B |
| 01/06/2026 | $18.10 | $18.58 (2.65%) | $18.68 | $17.72 | 3.93 M | $4.14 B |
| 01/05/2026 | $18.43 | $18.11 (-1.74%) | $18.52 | $17.43 | 3.06 M | $4.04 B |
| 01/02/2026 | $18.05 | $18.15 (0.55%) | $18.18 | $17.73 | 2.58 M | $4.05 B |
| 12/31/2025 | $18.11 | $17.82 (-1.6%) | $18.20 | $17.78 | 2.15 M | $3.97 B |
| 12/30/2025 | $18.14 | $18.01 (-0.72%) | $18.20 | $17.95 | 1.99 M | $4.01 B |
| 12/29/2025 | $18.08 | $18.10 (0.11%) | $18.27 | $17.89 | 1.60 M | $4.03 B |
| 12/26/2025 | $18.29 | $18.20 (-0.49%) | $18.31 | $18.08 | 982.55 K | $4.06 B |
| 12/24/2025 | $18.36 | $18.26 (-0.54%) | $18.45 | $18.21 | 727.20 K | $4.07 B |
| 12/23/2025 | $18.26 | $18.30 (0.22%) | $18.48 | $18.17 | 1.89 M | $4.08 B |
| 12/22/2025 | $18.09 | $18.41 (1.77%) | $18.48 | $18.07 | 1.99 M | $4.10 B |
| 12/19/2025 | $17.30 | $18.02 (4.16%) | $18.12 | $17.29 | 6.01 M | $4.02 B |
| 12/18/2025 | $17.27 | $17.40 (0.75%) | $17.51 | $17.20 | 2.17 M | $3.88 B |
| 12/17/2025 | $17.77 | $17.14 (-3.55%) | $17.82 | $17.06 | 2.95 M | $3.82 B |
| 12/16/2025 | $17.52 | $17.28 (-1.37%) | $17.95 | $16.91 | 4.77 M | $3.85 B |
| 12/15/2025 | $18.02 | $17.88 (-0.78%) | $18.44 | $17.84 | 2.92 M | $3.99 B |
| 12/12/2025 | $19.50 | $18.00 (-7.69%) | $19.56 | $17.98 | 5.09 M | $4.01 B |
| 12/11/2025 | $19.01 | $19.57 (2.95%) | $19.76 | $18.83 | 5.24 M | $4.36 B |
| 12/10/2025 | $18.76 | $19.20 (2.35%) | $19.73 | $18.74 | 6.54 M | $4.28 B |
| 12/09/2025 | $18.51 | $18.94 (2.32%) | $19.02 | $18.30 | 3.61 M | $4.22 B |
| 12/08/2025 | $18.45 | $18.59 (0.76%) | $18.90 | $18.06 | 5.12 M | $4.14 B |
| 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 |
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.
