Canada markets open in 8 hours 3 minutes

Viavi Solutions Inc. (VIAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.92+0.02 (+0.25%)
At close: 04:00PM EDT
7.92 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.898.077.817.927.921,270,900
Apr 30, 20247.918.037.877.907.902,277,500
Apr 29, 20248.088.137.988.028.021,237,900
Apr 26, 20247.988.157.968.018.01835,900
Apr 25, 20247.888.027.827.977.971,053,200
Apr 24, 20247.978.057.837.997.991,223,100
Apr 23, 20247.908.097.908.018.011,382,800
Apr 22, 20248.088.117.947.957.951,287,500
Apr 19, 20248.078.228.038.078.072,251,700
Apr 18, 20248.188.288.068.098.091,200,400
Apr 17, 20248.408.518.168.178.171,384,200
Apr 16, 20248.268.358.118.328.321,999,300
Apr 15, 20248.488.538.318.328.321,601,600
Apr 12, 20248.408.488.368.458.451,412,300
Apr 11, 20248.558.708.448.528.52873,900
Apr 10, 20248.608.708.448.528.521,666,200
Apr 09, 20248.768.878.738.868.861,116,000
Apr 08, 20248.878.938.698.778.771,131,900
Apr 05, 20248.768.818.698.768.761,089,800
Apr 04, 20249.129.138.828.838.831,391,600
Apr 03, 20248.899.048.829.039.031,651,600
Apr 02, 20248.859.028.788.988.982,544,200
Apr 01, 20249.239.238.908.918.912,735,600
Mar 28, 20249.579.608.909.099.095,685,200
Mar 27, 20249.579.629.489.589.582,453,300
Mar 26, 20249.729.809.409.479.472,500,700
Mar 25, 20249.709.789.539.589.581,452,900
Mar 22, 20249.869.919.659.729.72909,300
Mar 21, 20249.769.959.719.879.871,383,800
Mar 20, 20249.589.699.489.659.651,340,800
Mar 19, 20249.629.759.549.679.671,271,600
Mar 18, 20249.829.889.569.619.611,774,000
Mar 15, 20249.909.999.829.869.863,736,000
Mar 14, 202410.1110.159.879.969.961,962,700
Mar 13, 202410.6510.7610.1310.1910.192,527,500
Mar 12, 202410.5910.7810.5310.7410.742,065,800
Mar 11, 202410.6410.8110.6010.6810.682,494,400
Mar 08, 202410.7910.8510.5710.6610.662,201,800
Mar 07, 202411.0811.0810.6310.7210.723,709,700
Mar 06, 202411.2111.3210.9610.9910.995,199,400
Mar 05, 202410.1010.9910.0910.9510.957,039,400
Mar 04, 20249.759.839.699.739.73871,000
Mar 01, 20249.569.809.539.739.731,087,900
Feb 29, 20249.619.669.519.559.551,315,500
Feb 28, 20249.489.499.349.439.431,144,700
Feb 27, 20249.659.729.539.639.63837,300
Feb 26, 20249.569.709.559.619.61941,300
Feb 23, 20249.619.699.539.639.63948,100
Feb 22, 20249.399.719.389.639.631,708,000
Feb 21, 20249.419.439.269.389.381,340,500
Feb 20, 20249.379.609.379.519.511,158,200
Feb 16, 20249.669.749.169.589.581,623,700
Feb 15, 20249.759.799.609.749.741,563,400
Feb 14, 20249.489.649.399.619.611,728,600
Feb 13, 20249.779.829.239.359.352,948,000
Feb 12, 20249.7210.229.6210.1210.126,618,300
Feb 09, 20248.718.978.708.918.912,035,500
Feb 08, 20248.828.888.658.708.703,928,400
Feb 07, 20249.099.178.858.888.881,518,700
Feb 06, 20248.989.218.969.039.032,090,500
Feb 05, 20249.409.488.939.009.002,955,600
Feb 02, 20249.9410.079.209.499.496,682,800
Feb 01, 20249.8510.069.779.949.946,286,800
Jan 31, 20249.729.959.639.839.834,038,100
Jan 30, 20249.949.999.609.719.714,333,600
Jan 29, 202410.0010.079.759.999.992,761,700
Jan 26, 202410.1210.2310.0310.0510.05869,600
Jan 25, 202410.3110.3210.0310.0610.061,319,800
Jan 24, 202410.2210.2210.0710.1110.111,152,200
Jan 23, 202410.3010.3010.0610.1210.121,073,600
Jan 22, 202410.2710.2810.0810.1710.172,017,600
Jan 19, 202410.1010.179.9710.1410.141,385,000
Jan 18, 20249.9110.089.6910.0510.051,202,400
Jan 17, 20249.9610.039.609.799.791,931,200
Jan 16, 20249.9910.179.5310.1410.141,745,700
Jan 12, 202410.2910.3210.0610.1010.101,372,200
Jan 11, 202410.0810.169.9510.1310.131,938,600
Jan 10, 202410.0210.159.9510.1410.141,167,900
Jan 09, 20249.7710.059.7410.0410.041,227,600
Jan 08, 20249.589.919.589.909.901,418,000
Jan 05, 20249.639.749.539.619.611,201,300
Jan 04, 20249.759.759.469.649.641,830,500
Jan 03, 20249.939.989.729.759.752,135,000
Jan 02, 20249.8710.109.8110.0110.011,542,900
Dec 29, 202310.0210.109.9310.0710.071,820,000
Dec 28, 20239.9110.099.8210.0610.061,170,100
Dec 27, 20239.889.979.829.929.921,288,600
Dec 26, 20239.8410.039.729.879.871,098,000
Dec 22, 20239.8610.009.779.819.812,337,800
Dec 21, 20239.679.799.569.789.781,136,200
Dec 20, 20239.809.989.619.629.622,321,200
Dec 19, 20239.719.889.719.809.802,543,600
Dec 18, 20239.599.699.399.649.642,350,500
Dec 15, 20239.769.769.539.589.586,332,800
Dec 14, 20239.559.739.409.619.612,395,900
Dec 13, 20239.029.388.979.369.362,893,000
Dec 12, 20238.908.948.768.918.911,789,500
Dec 11, 20238.568.898.568.868.862,814,500
Dec 08, 20238.558.648.488.538.531,399,900
Dec 07, 20238.378.658.338.588.581,509,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...