-
5 DAY PERFORMANCE
+1.58% -
1 MONTH PERFORMANCE
+4.76% -
3 MONTH PERFORMANCE
+29.41% -
6 MONTH PERFORMANCE
+1.23% -
YEAR-TO-DATE PERFORMANCE
-10.43% -
1 YEAR PERFORMANCE
-1.31%
Viavi Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.97 | $9.02 (0.56%) | $9.07 | $8.90 | 1.32 M | $2.01 B |
| 09/27/2024 | $8.95 | $9.03 (0.89%) | $9.06 | $8.87 | 1.75 M | $2.01 B |
| 09/26/2024 | $8.86 | $8.88 (0.23%) | $8.95 | $8.79 | 1.75 M | $1.98 B |
| 09/25/2024 | $8.63 | $8.74 (1.27%) | $8.78 | $8.56 | 2.08 M | $1.95 B |
| 09/24/2024 | $8.50 | $8.73 (2.71%) | $8.79 | $8.48 | 1.46 M | $1.95 B |
| 09/23/2024 | $8.43 | $8.47 (0.47%) | $8.48 | $8.24 | 2.00 M | $1.89 B |
| 09/20/2024 | $8.54 | $8.38 (-1.87%) | $8.61 | $8.37 | 4.56 M | $1.87 B |
| 09/19/2024 | $8.51 | $8.53 (0.24%) | $8.56 | $8.29 | 1.12 M | $1.90 B |
| 09/18/2024 | $8.35 | $8.28 (-0.84%) | $8.47 | $8.20 | 1.53 M | $1.85 B |
| 09/17/2024 | $8.41 | $8.37 (-0.48%) | $8.49 | $8.31 | 858,146 | $1.87 B |
| 09/16/2024 | $8.38 | $8.31 (-0.84%) | $8.39 | $8.10 | 1.31 M | $1.85 B |
| 09/13/2024 | $8.49 | $8.38 (-1.3%) | $8.53 | $8.37 | 899,500 | $1.87 B |
| 09/12/2024 | $8.35 | $8.39 (0.48%) | $8.49 | $8.26 | 924,800 | $1.87 B |
| 09/11/2024 | $8.13 | $8.32 (2.34%) | $8.33 | $8.03 | 1.48 M | $1.85 B |
| 09/10/2024 | $7.96 | $8.15 (2.39%) | $8.18 | $7.91 | 1.34 M | $1.82 B |
| 09/09/2024 | $7.84 | $7.97 (1.66%) | $8.06 | $7.80 | 1.38 M | $1.78 B |
| 09/06/2024 | $8.08 | $7.91 (-2.1%) | $8.13 | $7.90 | 1.03 M | $1.76 B |
| 09/05/2024 | $8.14 | $8.11 (-0.37%) | $8.26 | $8.07 | 1.35 M | $1.81 B |
| 09/04/2024 | $8.07 | $8.16 (1.12%) | $8.31 | $8.04 | 1.49 M | $1.82 B |
| 09/03/2024 | $8.46 | $8.07 (-4.61%) | $8.59 | $8.06 | 1.56 M | $1.80 B |
| 08/30/2024 | $8.57 | $8.61 (0.47%) | $8.65 | $8.41 | 1.31 M | $1.92 B |
| 08/29/2024 | $8.49 | $8.57 (0.94%) | $8.75 | $8.45 | 1.38 M | $1.91 B |
| 08/28/2024 | $8.49 | $8.49 (0%) | $8.63 | $8.38 | 1.89 M | $1.89 B |
| 08/27/2024 | $8.48 | $8.53 (0.59%) | $8.54 | $8.40 | 1.21 M | $1.90 B |
| 08/26/2024 | $8.47 | $8.55 (0.94%) | $8.56 | $8.36 | 1.76 M | $1.91 B |
| 08/23/2024 | $8.16 | $8.38 (2.7%) | $8.39 | $8.16 | 1.17 M | $1.87 B |
| 08/22/2024 | $8.26 | $8.15 (-1.33%) | $8.35 | $8.13 | 979,600 | $1.82 B |
| 08/21/2024 | $8.03 | $8.29 (3.24%) | $8.35 | $8.03 | 1.70 M | $1.85 B |
| 08/20/2024 | $7.96 | $7.95 (-0.13%) | $8.04 | $7.89 | 1.11 M | $1.77 B |
| 08/19/2024 | $8.08 | $7.95 (-1.61%) | $8.13 | $7.95 | 1.16 M | $1.77 B |
| 08/16/2024 | $8.10 | $8.12 (0.25%) | $8.20 | $8.09 | 1.60 M | $1.81 B |
| 08/15/2024 | $8.00 | $8.10 (1.25%) | $8.20 | $7.96 | 1.88 M | $1.81 B |
| 08/14/2024 | $7.65 | $7.78 (1.7%) | $7.95 | $7.63 | 1.62 M | $1.73 B |
| 08/13/2024 | $7.55 | $7.65 (1.32%) | $7.71 | $7.43 | 2.39 M | $1.71 B |
| 08/12/2024 | $7.27 | $7.54 (3.71%) | $7.62 | $7.19 | 1.79 M | $1.68 B |
| 08/09/2024 | $7.75 | $7.30 (-5.81%) | $7.77 | $7.05 | 3.06 M | $1.63 B |
| 08/08/2024 | $7.54 | $7.86 (4.24%) | $7.90 | $7.51 | 1.64 M | $1.75 B |
| 08/07/2024 | $7.60 | $7.44 (-2.11%) | $7.70 | $7.43 | 1.57 M | $1.66 B |
| 08/06/2024 | $7.25 | $7.47 (3.03%) | $7.57 | $7.23 | 1.53 M | $1.66 B |
| 08/05/2024 | $7.12 | $7.30 (2.53%) | $7.31 | $7.03 | 2.42 M | $1.62 B |
| 08/02/2024 | $7.30 | $7.49 (2.6%) | $7.56 | $7.28 | 1.70 M | $1.67 B |
| 08/01/2024 | $8.04 | $7.60 (-5.47%) | $8.09 | $7.51 | 1.19 M | $1.69 B |
| 07/31/2024 | $7.90 | $8.04 (1.77%) | $8.25 | $7.86 | 1.92 M | $1.79 B |
| 07/30/2024 | $7.90 | $7.83 (-0.89%) | $7.95 | $7.79 | 706,100 | $1.75 B |
| 07/29/2024 | $7.85 | $7.90 (0.64%) | $7.95 | $7.80 | 955,800 | $1.76 B |
| 07/26/2024 | $7.72 | $7.84 (1.55%) | $7.91 | $7.66 | 1.12 M | $1.75 B |
| 07/25/2024 | $7.60 | $7.59 (-0.13%) | $7.72 | $7.52 | 1.67 M | $1.69 B |
| 07/24/2024 | $7.49 | $7.55 (0.8%) | $7.68 | $7.47 | 937,512 | $1.68 B |
| 07/23/2024 | $7.48 | $7.55 (0.94%) | $7.64 | $7.47 | 1.81 M | $1.68 B |
| 07/22/2024 | $7.48 | $7.59 (1.47%) | $7.59 | $7.43 | 1.55 M | $1.69 B |
| 07/19/2024 | $7.65 | $7.45 (-2.61%) | $7.67 | $7.35 | 1.66 M | $1.66 B |
| 07/18/2024 | $7.73 | $7.65 (-1.03%) | $7.85 | $7.62 | 1.24 M | $1.71 B |
| 07/17/2024 | $7.73 | $7.80 (0.91%) | $7.85 | $7.69 | 1.29 M | $1.74 B |
| 07/16/2024 | $7.80 | $7.82 (0.26%) | $7.96 | $7.68 | 2.02 M | $1.74 B |
| 07/15/2024 | $7.56 | $7.72 (2.12%) | $7.82 | $7.56 | 1.60 M | $1.72 B |
| 07/12/2024 | $7.43 | $7.58 (2.02%) | $7.60 | $7.34 | 1.84 M | $1.69 B |
| 07/11/2024 | $7.25 | $7.28 (0.41%) | $7.36 | $7.15 | 2.46 M | $1.62 B |
| 07/10/2024 | $7.06 | $7.07 (0.14%) | $7.09 | $6.89 | 721,322 | $1.58 B |
| 07/09/2024 | $7.22 | $7.06 (-2.22%) | $7.24 | $7.03 | 990,173 | $1.57 B |
| 07/08/2024 | $7.13 | $7.22 (1.26%) | $7.38 | $7.11 | 2.49 M | $1.61 B |
| 07/05/2024 | $7.06 | $7.06 (0%) | $7.09 | $6.94 | 929,339 | $1.57 B |
| 07/03/2024 | $6.99 | $7.07 (1.14%) | $7.12 | $6.99 | 613,006 | $1.58 B |
| 07/02/2024 | $6.98 | $6.98 (0%) | $7.15 | $6.92 | 1.17 M | $1.56 B |
| 07/01/2024 | $6.90 | $6.97 (1.01%) | $7.01 | $6.75 | 2.47 M | $1.55 B |