Viavi Solutions Inc (VIAV) Historical Stock Data
11.19 ↓0.07 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIAV is down -0.16% a day on average. There have been 15 days where Viavi Solutions Inc closed green and 15 days where VIAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 11.07 | 11.19 | ↑$0.12 (1.08%) | 10.98 | 11.23 | 1.61M |
| 2025-03-28 | 11.39 | 11.26 | ↓$0.13 (-1.14%) | 11.11 | 11.45 | 1.60M |
| 2025-03-27 | 11.57 | 11.39 | ↓$0.18 (-1.56%) | 11.29 | 11.57 | 1.26M |
| 2025-03-26 | 11.76 | 11.59 | ↓$0.17 (-1.45%) | 11.50 | 11.80 | 879.15K |
| 2025-03-25 | 11.74 | 11.71 | ↓$0.03 (-0.26%) | 11.64 | 11.86 | 1.35M |
| 2025-03-24 | 11.81 | 11.77 | ↓$0.04 (-0.34%) | 11.71 | 12.06 | 3.25M |
| 2025-03-21 | 11.33 | 11.62 | ↑$0.29 (2.56%) | 11.25 | 11.67 | 6.06M |
| 2025-03-20 | 11.17 | 11.36 | ↑$0.19 (1.70%) | 11.17 | 11.43 | 1.17M |
| 2025-03-19 | 11.15 | 11.37 | ↑$0.22 (1.97%) | 11.09 | 11.50 | 1.75M |
| 2025-03-18 | 11.03 | 11.13 | ↑$0.10 (0.91%) | 11.00 | 11.13 | 1.76M |
| 2025-03-17 | 10.88 | 11.15 | ↑$0.27 (2.48%) | 10.87 | 11.18 | 1.79M |
| 2025-03-14 | 10.90 | 10.94 | ↑$0.04 (0.37%) | 10.83 | 11.08 | 1.24M |
| 2025-03-13 | 10.66 | 10.79 | ↑$0.13 (1.22%) | 10.63 | 10.81 | 1.62M |
| 2025-03-12 | 10.87 | 10.76 | ↓$0.11 (-1.01%) | 10.71 | 11.02 | 1.61M |
| 2025-03-11 | 10.71 | 10.79 | ↑$0.08 (0.75%) | 10.62 | 10.93 | 1.46M |
| 2025-03-10 | 10.70 | 10.71 | ↑$0.01 (0.09%) | 10.51 | 10.80 | 1.97M |
| 2025-03-07 | 11.06 | 10.94 | ↓$0.12 (-1.08%) | 10.62 | 11.07 | 1.87M |
| 2025-03-06 | 11.01 | 10.81 | ↓$0.20 (-1.82%) | 10.79 | 11.07 | 1.78M |
| 2025-03-05 | 10.92 | 11.29 | ↑$0.37 (3.39%) | 10.85 | 11.31 | 2.12M |
| 2025-03-04 | 10.81 | 10.99 | ↑$0.18 (1.67%) | 10.71 | 11.22 | 2.12M |
| 2025-03-03 | 11.44 | 10.94 | ↓$0.50 (-4.37%) | 10.74 | 11.70 | 3.02M |
| 2025-02-28 | 11.08 | 11.18 | ↑$0.10 (0.90%) | 10.92 | 11.19 | 2.05M |
| 2025-02-27 | 11.36 | 11.08 | ↓$0.28 (-2.46%) | 11.05 | 11.36 | 1.50M |
| 2025-02-26 | 11.24 | 11.30 | ↑$0.06 (0.53%) | 11.19 | 11.36 | 1.71M |
| 2025-02-25 | 11.40 | 11.27 | ↓$0.13 (-1.14%) | 11.22 | 11.42 | 1.80M |
| 2025-02-24 | 11.63 | 11.35 | ↓$0.28 (-2.41%) | 11.34 | 11.75 | 2.49M |
| 2025-02-21 | 11.96 | 11.60 | ↓$0.36 (-3.01%) | 11.57 | 12.04 | 2.40M |
| 2025-02-20 | 12.14 | 11.86 | ↓$0.28 (-2.31%) | 11.82 | 12.15 | 2.92M |
| 2025-02-19 | 12.07 | 12.15 | ↑$0.08 (0.66%) | 11.91 | 12.20 | 2.70M |
| 2025-02-18 | 12.20 | 12.11 | ↓$0.09 (-0.74%) | 12.07 | 12.38 | 2.71M |
Create an account or log in to view more rows.
$VIAV about to pop IMHO
$VIAV come to papa
$VIAV Overpower the algos!
$VIAV headed back to all time highs shortly
$VIAV wtf?
$VIAV is going to have a run next month
$VIAV don’t be boring today beast
$VIAV ready to explode
$VIAV Holding.
$VIAV where’s the WSB guys at? Still sleeping?