Viavi Solutions Inc (VIAV) Historical Stock Data
8.07 ↓0.02 (-0.25%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VIAV is down -0.83% a day on average. There have been 13 days where Viavi Solutions Inc closed green and 17 days where VIAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 8.07 | 8.07 | ↑$0.00 (0.00%) | 8.03 | 8.22 | 2.25M |
| 2024-04-18 | 8.18 | 8.09 | ↓$0.09 (-1.10%) | 8.06 | 8.28 | 1.20M |
| 2024-04-17 | 8.40 | 8.17 | ↓$0.23 (-2.74%) | 8.16 | 8.51 | 1.38M |
| 2024-04-16 | 8.26 | 8.32 | ↑$0.06 (0.73%) | 8.11 | 8.35 | 2M |
| 2024-04-15 | 8.48 | 8.32 | ↓$0.16 (-1.89%) | 8.31 | 8.53 | 1.60M |
| 2024-04-12 | 8.40 | 8.45 | ↑$0.05 (0.60%) | 8.36 | 8.48 | 1.41M |
| 2024-04-11 | 8.55 | 8.52 | ↓$0.03 (-0.35%) | 8.44 | 8.70 | 874.02K |
| 2024-04-10 | 8.60 | 8.52 | ↓$0.08 (-0.93%) | 8.44 | 8.70 | 1.67M |
| 2024-04-09 | 8.76 | 8.86 | ↑$0.10 (1.14%) | 8.73 | 8.87 | 1.12M |
| 2024-04-08 | 8.87 | 8.77 | ↓$0.10 (-1.13%) | 8.69 | 8.93 | 1.13M |
| 2024-04-05 | 8.76 | 8.76 | ↑$0.00 (0.00%) | 8.69 | 8.81 | 1.09M |
| 2024-04-04 | 9.12 | 8.83 | ↓$0.29 (-3.18%) | 8.82 | 9.13 | 1.39M |
| 2024-04-03 | 8.89 | 9.03 | ↑$0.14 (1.57%) | 8.82 | 9.04 | 1.65M |
| 2024-04-02 | 8.85 | 8.98 | ↑$0.13 (1.47%) | 8.78 | 9.02 | 2.54M |
| 2024-04-01 | 9.23 | 8.91 | ↓$0.32 (-3.47%) | 8.90 | 9.23 | 2.74M |
| 2024-03-28 | 9.57 | 9.09 | ↓$0.48 (-5.02%) | 8.90 | 9.60 | 5.69M |
| 2024-03-27 | 9.57 | 9.58 | ↑$0.01 (0.10%) | 9.48 | 9.62 | 2.45M |
| 2024-03-26 | 9.72 | 9.47 | ↓$0.25 (-2.57%) | 9.40 | 9.80 | 2.50M |
| 2024-03-25 | 9.70 | 9.58 | ↓$0.12 (-1.24%) | 9.53 | 9.78 | 1.45M |
| 2024-03-22 | 9.86 | 9.72 | ↓$0.14 (-1.42%) | 9.65 | 9.91 | 0.91M |
| 2024-03-21 | 9.76 | 9.87 | ↑$0.11 (1.13%) | 9.71 | 9.95 | 1.38M |
| 2024-03-20 | 9.58 | 9.65 | ↑$0.07 (0.73%) | 9.48 | 9.69 | 1.34M |
| 2024-03-19 | 9.62 | 9.67 | ↑$0.05 (0.52%) | 9.54 | 9.75 | 1.27M |
| 2024-03-18 | 9.82 | 9.61 | ↓$0.21 (-2.14%) | 9.56 | 9.88 | 1.77M |
| 2024-03-15 | 9.90 | 9.86 | ↓$0.04 (-0.40%) | 9.82 | 9.99 | 3.74M |
| 2024-03-14 | 10.11 | 9.96 | ↓$0.15 (-1.48%) | 9.87 | 10.15 | 1.96M |
| 2024-03-13 | 10.65 | 10.19 | ↓$0.46 (-4.32%) | 10.13 | 10.76 | 2.53M |
| 2024-03-12 | 10.59 | 10.74 | ↑$0.15 (1.42%) | 10.53 | 10.78 | 2.07M |
| 2024-03-11 | 10.64 | 10.68 | ↑$0.04 (0.38%) | 10.60 | 10.81 | 2.49M |
| 2024-03-08 | 10.79 | 10.66 | ↓$0.13 (-1.20%) | 10.57 | 10.85 | 2.20M |
Create an account or log in to view more rows.
$VIAV Let’s get it
$VIAV this is going to skyrocket tmr!!!
$VIAV HOLDING LONG AND STRONG!!!
$VIAV lol who sold
$VIAV this is my only green stonk!
I really like this stonk.
$VIAV take us to the moon
lets goooooo
$VIAV why is there no volume? Is that suspicious?
$VIAV what happen
$VIAV Starting a small position
$VIAV don’t be boring today beast