NASDAQ:VIAV | Historical Stock Price | VIAVI SOLUTIONS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$3.80$13.55$48.38$172.69$616.381993-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.06$2.0627,425——
1994-12-29$1.99$1.9942,192——
1994-12-28$2.06$2.062,110——
1994-12-27$1.99$1.9914,767——
1994-12-23$1.99$1.9911,251——
1994-12-22$1.99$1.9974,539——
1994-12-21$2.04$2.04119,544——
1994-12-20$2.01$2.0181,571——
1994-12-19$2.04$2.04262,294——
1994-12-16$2.07$2.07819,931——
1994-12-15$2.03$2.0330,238——
1994-12-14$2.06$2.06474,660——
1994-12-13$2.10$2.103,516——
1994-12-12$2.04$2.049,845——
1994-12-09$2.06$2.06182,832——
1994-12-08$2.10$2.10210,960——
1994-12-07$2.13$2.135,626——
1994-12-06$2.12$2.12630,770——
1994-12-05$2.10$2.10258,074——
1994-12-02$2.06$2.06243,307——
1994-12-01$2.08$2.0885,087——
1994-11-30$2.10$2.10815,009——
1994-11-29$1.96$1.96102,667——
1994-11-28$1.99$1.99477,473——
1994-11-25$2.04$2.0471,023——
1994-11-23$2.06$2.06505,601——
1994-11-22$2.20$2.2099,151——
1994-11-21$2.20$2.20538,651——
1994-11-18$2.28$2.28406,450——
1994-11-17$2.24$2.24380,431——
1994-11-16$2.20$2.201,141,294——
1994-11-15$2.12$2.12860,717——
1994-11-14$2.03$2.03166,658——
1994-11-11$1.99$1.9982,274——
1994-11-10$1.94$1.94705,310——
1994-11-09$1.99$1.99577,327——
1994-11-08$1.94$1.94322,066——
1994-11-07$1.92$1.9276,649——
1994-11-04$1.92$1.9272,430——
1994-11-03$1.83$1.83847,356——
1994-11-02$1.85$1.858,438——
1994-11-01$1.87$1.87530,916——
1994-10-31$1.88$1.88567,482——
1994-10-28$1.88$1.88573,108——
1994-10-27$1.83$1.831,141,997——
1994-10-26$1.81$1.812,598,324——
1994-10-25$1.71$1.7145,708——
1994-10-24$1.71$1.7169,617——
1994-10-21$1.78$1.78446,532——
1994-10-20$1.74$1.74788,990——
1994-10-19$1.81$1.814,922——
1994-10-18$1.74$1.7429,534——
1994-10-17$1.78$1.7866,101——
1994-10-14$1.78$1.7857,662——
1994-10-13$1.80$1.80182,832——
1994-10-12$1.78$1.78202,522——
1994-10-11$1.80$1.80483,098——
1994-10-10$1.71$1.71120,247——
1994-10-07$1.56$1.56229,946——
1994-10-06$1.56$1.5633,050——
1994-10-05$1.49$1.499,845——
1994-10-04$1.49$1.4960,475——
1994-10-03$1.55$1.5592,822——
1994-09-30$1.49$1.4945,005——
1994-09-29$1.49$1.498,438——
1994-09-28$1.55$1.55175,800——
1994-09-27$1.55$1.55253,152——
1994-09-26$1.49$1.49136,421——
1994-09-23$1.49$1.4950,630——
1994-09-22$1.56$1.56137,124——
1994-09-21$1.49$1.4928,128——
1994-09-20$1.53$1.5321,096——
1994-09-19$1.55$1.5528,128——
1994-09-16$1.53$1.53592,798——
1994-09-15$1.53$1.537,032——
1994-09-14$1.53$1.5349,224——
1994-09-13$1.49$1.4990,010——
1994-09-12$1.49$1.49151,891——
1994-09-09$1.49$1.49140,640——
1994-09-08$1.49$1.4923,206——
1994-09-07$1.51$1.51322,066——
1994-09-06$1.42$1.4298,448——
1994-09-02$1.44$1.44178,613——
1994-09-01$1.32$1.3224,612——
1994-08-31$1.21$1.21140,640——
1994-08-30$1.28$1.28291,828——
1994-08-29$1.17$1.170——
1994-08-26$1.17$1.170——
1994-08-25$1.17$1.1721,096——
1994-08-24$1.21$1.2190,010——
1994-08-23$1.17$1.170——
1994-08-22$1.17$1.171,406——
1994-08-19$1.19$1.19175,800——
1994-08-18$1.17$1.177,735——
1994-08-17$1.17$1.17113,918——
1994-08-16$1.16$1.16142,750——
1994-08-15$1.10$1.109,845——
1994-08-12$1.16$1.1635,160——
1994-08-11$1.14$1.14135,014——
1994-08-10$1.17$1.1763,288——
1994-08-09$1.17$1.17180,722——
1994-08-08$1.17$1.1751,334——
1994-08-05$1.10$1.1028,128——
1994-08-04$1.10$1.100——
1994-08-03$1.10$1.1032,347——
1994-08-02$1.10$1.100——
1994-08-01$1.10$1.1021,096——
1994-07-29$1.10$1.1022,502——
1994-07-28$1.10$1.1023,206——
1994-07-27$1.10$1.100——
1994-07-26$1.10$1.100——
1994-07-25$1.10$1.100——
1994-07-22$1.10$1.1010,548——
1994-07-21$1.14$1.140——
1994-07-20$1.14$1.1418,986——
1994-07-19$1.10$1.100——
1994-07-18$1.10$1.1017,580——
1994-07-15$1.10$1.1012,658——
1994-07-14$1.10$1.101,406——
1994-07-13$1.10$1.100——
1994-07-12$1.10$1.100——
1994-07-11$1.10$1.100——
1994-07-08$1.10$1.100——
1994-07-07$1.10$1.1014,064——
1994-07-06$1.14$1.14350,194——
1994-07-05$1.10$1.100——
1994-07-01$1.10$1.1056,256——
1994-06-30$1.14$1.14199,709——
1994-06-29$1.14$1.1412,658——
1994-06-28$1.10$1.103,516——
1994-06-27$1.07$1.07703——
1994-06-24$1.07$1.0714,064——
1994-06-23$1.07$1.071,252,399——
1994-06-22$1.07$1.072,110——
1994-06-21$1.07$1.070——
1994-06-20$1.07$1.07521,071——
1994-06-17$1.12$1.1223,206——
1994-06-16$1.14$1.1414,064——
1994-06-15$1.14$1.14229,946——
1994-06-14$1.10$1.10149,078——
1994-06-13$1.10$1.10132,905——
1994-06-10$1.14$1.140——
1994-06-09$1.14$1.14248,230——
1994-06-08$1.14$1.149,845——
1994-06-07$1.14$1.1470,320——
1994-06-06$1.14$1.140——
1994-06-03$1.14$1.14703——
1994-06-02$1.19$1.19305,892——
1994-06-01$1.14$1.14175,097——
1994-05-31$1.21$1.21257,371——
1994-05-27$1.10$1.109,142——
1994-05-26$1.17$1.178,438——
1994-05-25$1.12$1.12128,686——
1994-05-24$1.12$1.1221,799——
1994-05-23$1.10$1.100——
1994-05-20$1.10$1.101,406——
1994-05-19$1.12$1.12104,074——
1994-05-18$1.17$1.174,922——
1994-05-17$1.14$1.14627,254——
1994-05-16$1.10$1.1011,954——
1994-05-13$1.13$1.1328,128——
1994-05-12$1.14$1.141,341,002——
1994-05-11$1.13$1.1314,064——
1994-05-10$1.07$1.0724,612——
1994-05-09$1.14$1.1424,612——
1994-05-06$1.10$1.1028,128——
1994-05-05$1.10$1.1057,662——
1994-05-04$1.08$1.08677,182——
1994-05-03$1.08$1.087,032——
1994-05-02$1.10$1.10140,640——
1994-04-29$1.14$1.1456,256——
1994-04-28$1.14$1.14471,144——
1994-04-26$1.10$1.100——
1994-04-25$1.10$1.100——
1994-04-22$1.10$1.10281,280——
1994-04-21$1.01$1.01200,412——
1994-04-20$1.00$1.0022,502——
1994-04-19$1.01$1.01248,230——
1994-04-18$1.10$1.1072,430——
1994-04-15$1.14$1.1461,178——
1994-04-14$1.14$1.143,516——
1994-04-13$1.21$1.219,142——
1994-04-12$1.14$1.1414,064——
1994-04-11$1.17$1.1728,128——
1994-04-08$1.14$1.14358,632——
1994-04-07$1.19$1.190——
1994-04-06$1.19$1.1938,676——
1994-04-05$1.16$1.16826,260——
1994-04-04$1.14$1.14275,654——
1994-03-31$1.30$1.3082,978——
1994-03-30$1.24$1.24116,028——
1994-03-29$1.35$1.35137,827——
1994-03-28$1.49$1.499,142——
1994-03-25$1.42$1.427,032——
1994-03-24$1.42$1.4216,174——
1994-03-23$1.49$1.4917,580——
1994-03-22$1.42$1.4245,708——
1994-03-21$1.49$1.4922,502——
1994-03-18$1.42$1.42358,632——
1994-03-17$1.42$1.4214,064——
1994-03-16$1.42$1.42180,019——
1994-03-15$1.49$1.49703——
1994-03-14$1.48$1.4852,740——
1994-03-11$1.49$1.490——
1994-03-10$1.49$1.4944,302——
1994-03-09$1.49$1.4983,681——
1994-03-08$1.46$1.4635,160——
1994-03-07$1.46$1.467,032——
1994-03-04$1.51$1.5124,612——
1994-03-03$1.49$1.490——
1994-03-02$1.49$1.49394,495——
1994-03-01$1.46$1.46108,996——
1994-02-28$1.49$1.49222,211——
1994-02-25$1.53$1.53983,777——
1994-02-24$1.46$1.46701,794——
1994-02-23$1.49$1.49270,732——
1994-02-22$1.42$1.42201,818——
1994-02-18$1.46$1.46591,391——
1994-02-17$1.39$1.391,712,995——
1994-02-16$1.35$1.351,723,543——
1994-02-15$1.39$1.39314,330——
1994-02-14$1.32$1.32287,609——
1994-02-11$1.32$1.32502,788——
1994-02-10$1.35$1.3594,229——
1994-02-09$1.35$1.35254,558——
1994-02-08$1.32$1.32176,503——
1994-02-07$1.32$1.3242,192——
1994-02-04$1.35$1.3515,470——
1994-02-03$1.35$1.3556,256——
1994-02-02$1.32$1.32119,544——
1994-02-01$1.32$1.3279,462——
1994-01-31$1.35$1.3588,603——
1994-01-28$1.39$1.39104,074——
1994-01-27$1.42$1.4285,087——
1994-01-26$1.35$1.351,774,877——
1994-01-25$1.37$1.37285,499——
1994-01-24$1.35$1.3549,224——
1994-01-21$1.39$1.39606,158——
1994-01-20$1.32$1.327,032——
1994-01-19$1.32$1.325,626——
1994-01-18$1.35$1.3563,991——
1994-01-17$1.39$1.39298,860——
1994-01-14$1.32$1.326,329——
1994-01-13$1.35$1.35925,411——
1994-01-12$1.32$1.32172,987——
1994-01-11$1.35$1.3562,585——
1994-01-10$1.32$1.32139,234——
1994-01-07$1.28$1.2840,082——
1994-01-06$1.28$1.28351,600——
1994-01-05$1.23$1.23141,343——
1994-01-04$1.21$1.2116,174——
1994-01-03$1.21$1.2111,954——