-
5 DAY PERFORMANCE
+3.59% -
1 MONTH PERFORMANCE
+9.78% -
3 MONTH PERFORMANCE
+20.53% -
6 MONTH PERFORMANCE
+36.67% -
YEAR-TO-DATE PERFORMANCE
+0.30% -
1 YEAR PERFORMANCE
+25.31%
Viavi Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.94 | $10.10 (1.61%) | $10.18 | $9.91 | 1.49 M | $2.24 B |
| 11/21/2024 | $9.93 | $9.90 (-0.3%) | $10.16 | $9.89 | 1.39 M | $2.20 B |
| 11/20/2024 | $9.72 | $9.82 (1.03%) | $9.85 | $9.62 | 1.06 M | $2.18 B |
| 11/19/2024 | $9.63 | $9.75 (1.25%) | $9.78 | $9.62 | 1.18 M | $2.16 B |
| 11/18/2024 | $9.89 | $9.80 (-0.91%) | $9.93 | $9.67 | 1.47 M | $2.18 B |
| 11/15/2024 | $10.08 | $9.87 (-2.08%) | $10.08 | $9.82 | 1.33 M | $2.19 B |
| 11/14/2024 | $10.22 | $10.06 (-1.57%) | $10.33 | $9.95 | 2.17 M | $2.23 B |
| 11/13/2024 | $10.37 | $10.23 (-1.35%) | $10.41 | $10.18 | 1.20 M | $2.27 B |
| 11/12/2024 | $10.53 | $10.31 (-2.09%) | $10.66 | $10.28 | 1.54 M | $2.29 B |
| 11/11/2024 | $10.65 | $10.63 (-0.19%) | $10.72 | $10.51 | 1.85 M | $2.36 B |
| 11/08/2024 | $10.55 | $10.53 (-0.19%) | $10.61 | $10.42 | 2.27 M | $2.34 B |
| 11/07/2024 | $10.24 | $10.50 (2.54%) | $10.64 | $10.16 | 2.74 M | $2.33 B |
| 11/06/2024 | $10.01 | $10.23 (2.2%) | $10.49 | $10.01 | 2.68 M | $2.27 B |
| 11/05/2024 | $9.62 | $9.77 (1.56%) | $9.86 | $9.56 | 1.60 M | $2.17 B |
| 11/04/2024 | $9.79 | $9.58 (-2.15%) | $9.89 | $9.48 | 3.42 M | $2.13 B |
| 11/01/2024 | $10.00 | $9.86 (-1.4%) | $10.36 | $9.79 | 5.24 M | $2.19 B |
| 10/31/2024 | $9.46 | $9.22 (-2.54%) | $9.49 | $9.20 | 2.82 M | $2.05 B |
| 10/30/2024 | $9.40 | $9.45 (0.53%) | $9.51 | $9.35 | 1.80 M | $2.10 B |
| 10/29/2024 | $9.24 | $9.48 (2.6%) | $9.52 | $9.15 | 1.96 M | $2.10 B |
| 10/28/2024 | $9.25 | $9.25 (0%) | $9.33 | $9.18 | 1.78 M | $2.05 B |
| 10/25/2024 | $9.26 | $9.14 (-1.3%) | $9.28 | $9.13 | 1.48 M | $2.04 B |
| 10/24/2024 | $9.20 | $9.20 (0%) | $9.24 | $9.11 | 1.23 M | $2.05 B |
| 10/23/2024 | $9.20 | $9.18 (-0.22%) | $9.27 | $9.10 | 513,870 | $2.05 B |
| 10/22/2024 | $9.23 | $9.24 (0.11%) | $9.32 | $9.12 | 774,820 | $2.06 B |
| 10/21/2024 | $9.34 | $9.31 (-0.32%) | $9.40 | $9.20 | 1.78 M | $2.08 B |
| 10/18/2024 | $9.37 | $9.34 (-0.32%) | $9.44 | $9.27 | 717,100 | $2.08 B |
| 10/17/2024 | $9.26 | $9.33 (0.76%) | $9.39 | $9.21 | 1.04 M | $2.08 B |
| 10/16/2024 | $9.31 | $9.25 (-0.64%) | $9.35 | $9.24 | 971,600 | $2.06 B |
| 10/15/2024 | $9.28 | $9.20 (-0.86%) | $9.39 | $9.15 | 1.66 M | $2.05 B |
| 10/14/2024 | $9.22 | $9.19 (-0.33%) | $9.28 | $9.02 | 1.01 M | $2.05 B |
| 10/11/2024 | $9.04 | $9.20 (1.77%) | $9.32 | $9.04 | 2.30 M | $2.05 B |
| 10/10/2024 | $9.17 | $9.04 (-1.42%) | $9.19 | $8.98 | 948,400 | $2.02 B |
| 10/09/2024 | $9.05 | $9.21 (1.77%) | $9.31 | $8.99 | 1.63 M | $2.05 B |
| 10/08/2024 | $8.96 | $9.05 (1%) | $9.15 | $8.88 | 1.32 M | $2.02 B |
| 10/07/2024 | $8.98 | $8.93 (-0.56%) | $9.09 | $8.88 | 1.39 M | $1.99 B |
| 10/04/2024 | $9.19 | $9.05 (-1.52%) | $9.19 | $8.99 | 1.16 M | $2.02 B |
| 10/03/2024 | $8.97 | $9.01 (0.45%) | $9.07 | $8.92 | 1.51 M | $2.01 B |
| 10/02/2024 | $8.94 | $9.06 (1.34%) | $9.07 | $8.92 | 1.50 M | $2.02 B |
| 10/01/2024 | $9.05 | $8.96 (-0.99%) | $9.07 | $8.88 | 1.15 M | $2.00 B |
| 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 |