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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.98$14.981,471,500——
2020-12-30$14.78$14.78960,300——
2020-12-29$14.75$14.751,771,100——
2020-12-28$14.91$14.911,581,300——
2020-12-24$14.70$14.701,320,200——
2020-12-23$14.63$14.631,558,000——
2020-12-22$14.34$14.341,650,900——
2020-12-21$13.96$13.961,471,400——
2020-12-18$14.11$14.113,164,200——
2020-12-17$14.08$14.081,506,600——
2020-12-16$13.89$13.891,178,700——
2020-12-15$13.90$13.901,800,200——
2020-12-14$13.54$13.541,112,900——
2020-12-11$13.35$13.351,314,800——
2020-12-10$13.51$13.511,216,800——
2020-12-09$13.47$13.471,911,900——
2020-12-08$13.75$13.751,723,200——
2020-12-07$13.88$13.882,523,700——
2020-12-04$13.69$13.692,799,400——
2020-12-03$13.58$13.581,115,600——
2020-12-02$13.59$13.591,763,200——
2020-12-01$13.61$13.612,988,900——
2020-11-30$13.55$13.551,932,200——
2020-11-27$13.96$13.96496,700——
2020-11-25$13.88$13.881,282,300——
2020-11-24$14.03$14.032,638,700——
2020-11-23$13.87$13.871,984,600——
2020-11-20$13.69$13.691,768,600——
2020-11-19$13.62$13.621,580,100——
2020-11-18$13.63$13.633,258,700——
2020-11-17$13.32$13.321,393,300——
2020-11-16$13.35$13.351,124,800——
2020-11-13$13.27$13.271,047,000——
2020-11-12$13.04$13.041,864,000——
2020-11-11$13.26$13.261,455,300——
2020-11-10$13.01$13.012,206,800——
2020-11-09$13.25$13.253,429,800——
2020-11-06$13.00$13.002,788,300——
2020-11-05$13.03$13.031,967,200——
2020-11-04$12.58$12.581,156,500——
2020-11-03$12.53$12.531,620,100——
2020-11-02$12.21$12.213,487,500——
2020-10-30$12.35$12.352,796,800——
2020-10-29$12.52$12.522,079,000——
2020-10-28$12.05$12.051,932,100——
2020-10-27$12.73$12.731,920,600——
2020-10-26$12.78$12.782,090,800——
2020-10-23$13.12$13.122,497,900——
2020-10-22$13.41$13.414,002,100——
2020-10-21$12.95$12.953,521,200——
2020-10-20$12.66$12.663,724,000——
2020-10-19$12.13$12.131,247,700——
2020-10-16$12.30$12.301,179,300——
2020-10-15$12.33$12.331,607,600——
2020-10-14$12.27$12.271,005,300——
2020-10-13$12.44$12.442,471,300——
2020-10-12$12.85$12.852,285,000——
2020-10-09$12.68$12.682,110,500——
2020-10-08$12.89$12.893,155,800——
2020-10-07$12.48$12.482,020,100——
2020-10-06$12.34$12.342,553,000——
2020-10-05$12.40$12.404,550,200——
2020-10-02$11.81$11.811,776,900——
2020-10-01$11.91$11.912,734,900——
2020-09-30$11.73$11.731,296,500——
2020-09-29$11.82$11.821,091,900——
2020-09-28$11.91$11.911,943,800——
2020-09-25$11.56$11.561,082,000——
2020-09-24$11.51$11.511,316,700——
2020-09-23$11.51$11.511,564,500——
2020-09-22$11.93$11.932,896,400——
2020-09-21$11.83$11.832,170,600——
2020-09-18$11.93$11.934,442,600——
2020-09-17$12.20$12.202,582,500——
2020-09-16$12.08$12.082,904,600——
2020-09-15$11.92$11.925,117,100——
2020-09-14$11.81$11.813,302,000——
2020-09-11$11.54$11.542,441,200——
2020-09-10$11.40$11.402,138,800——
2020-09-09$11.75$11.752,469,300——
2020-09-08$11.81$11.813,196,800——
2020-09-04$12.13$12.133,345,100——
2020-09-03$12.45$12.455,278,300——
2020-09-02$13.40$13.402,756,600——
2020-09-01$13.29$13.291,453,600——
2020-08-31$13.34$13.342,376,800——
2020-08-28$13.21$13.211,345,400——
2020-08-27$13.18$13.181,765,500——
2020-08-26$13.44$13.441,419,200——
2020-08-25$13.24$13.242,159,400——
2020-08-24$13.18$13.18961,600——
2020-08-21$13.17$13.171,299,200——
2020-08-20$13.32$13.321,301,200——
2020-08-19$13.56$13.563,104,700——
2020-08-18$13.45$13.452,254,500——
2020-08-17$13.64$13.641,879,700——
2020-08-14$13.75$13.751,855,300——
2020-08-13$14.04$14.042,483,600——
2020-08-12$14.15$14.153,470,700——
2020-08-11$14.44$14.443,289,000——
2020-08-10$14.22$14.222,638,100——
2020-08-07$14.26$14.261,712,000——
2020-08-06$14.30$14.301,084,700——
2020-08-05$14.26$14.262,041,400——
2020-08-04$14.31$14.311,863,200——
2020-08-03$14.20$14.201,572,000——
2020-07-31$13.83$13.831,270,300——
2020-07-30$13.74$13.741,041,600——
2020-07-29$13.61$13.61957,800——
2020-07-28$13.31$13.312,828,600——
2020-07-27$13.63$13.632,244,100——
2020-07-24$13.34$13.34955,100——
2020-07-23$13.64$13.641,573,400——
2020-07-22$13.47$13.471,174,800——
2020-07-21$13.44$13.443,414,600——
2020-07-20$13.44$13.441,184,400——
2020-07-17$13.50$13.501,641,000——
2020-07-16$13.19$13.191,025,700——
2020-07-15$13.28$13.281,717,400——
2020-07-14$13.03$13.032,675,100——
2020-07-13$12.76$12.763,220,900——
2020-07-10$12.91$12.911,984,500——
2020-07-09$13.05$13.052,819,800——
2020-07-08$12.81$12.813,180,200——
2020-07-07$12.69$12.692,347,700——
2020-07-06$13.15$13.152,354,900——
2020-07-02$12.65$12.652,403,300——
2020-07-01$12.32$12.322,411,000——
2020-06-30$12.74$12.743,374,100——
2020-06-29$12.66$12.662,953,300——
2020-06-26$12.50$12.505,897,900——
2020-06-25$12.38$12.383,500,200——
2020-06-24$12.33$12.332,593,800——
2020-06-23$12.82$12.821,608,300——
2020-06-22$12.96$12.961,787,000——
2020-06-19$13.00$13.004,045,900——
2020-06-18$12.84$12.842,253,400——
2020-06-17$13.04$13.042,219,700——
2020-06-16$13.29$13.293,291,000——
2020-06-15$12.99$12.992,321,500——
2020-06-12$12.72$12.722,060,800——
2020-06-11$12.49$12.492,851,100——
2020-06-10$13.18$13.182,808,400——
2020-06-09$13.22$13.222,261,500——
2020-06-08$13.15$13.152,070,200——
2020-06-05$13.12$13.122,517,900——
2020-06-04$12.68$12.681,914,900——
2020-06-03$12.87$12.872,395,900——
2020-06-02$12.21$12.211,693,900——
2020-06-01$12.32$12.323,862,700——
2020-05-29$11.59$11.592,565,900——
2020-05-28$11.52$11.521,770,100——
2020-05-27$11.90$11.901,703,100——
2020-05-26$11.58$11.582,135,600——
2020-05-22$11.39$11.391,198,300——
2020-05-21$11.13$11.132,659,400——
2020-05-20$11.45$11.454,153,100——
2020-05-19$11.20$11.202,147,600——
2020-05-18$11.29$11.292,574,100——
2020-05-15$10.72$10.723,113,600——
2020-05-14$10.68$10.682,790,100——
2020-05-13$10.84$10.841,975,400——
2020-05-12$11.22$11.223,256,400——
2020-05-11$11.87$11.872,289,500——
2020-05-08$12.32$12.323,371,700——
2020-05-07$11.71$11.715,286,300——
2020-05-06$11.90$11.902,763,200——
2020-05-05$12.13$12.131,822,700——
2020-05-04$11.83$11.832,542,500——
2020-05-01$11.83$11.832,544,700——
2020-04-30$12.08$12.081,724,200——
2020-04-29$12.50$12.502,905,500——
2020-04-28$12.07$12.072,633,000——
2020-04-27$12.35$12.353,143,700——
2020-04-24$11.90$11.901,277,300——
2020-04-23$11.76$11.762,023,800——
2020-04-22$11.68$11.681,743,200——
2020-04-21$11.28$11.281,633,500——
2020-04-20$11.66$11.661,719,200——
2020-04-17$11.79$11.791,994,800——
2020-04-16$11.66$11.662,170,800——
2020-04-15$11.53$11.531,721,700——
2020-04-14$12.07$12.071,004,000——
2020-04-13$11.77$11.771,399,900——
2020-04-09$11.94$11.942,545,200——
2020-04-08$11.79$11.791,908,600——
2020-04-07$11.34$11.341,871,800——
2020-04-06$11.21$11.212,443,400——
2020-04-03$10.32$10.321,530,300——
2020-04-02$10.63$10.631,955,000——
2020-04-01$10.67$10.672,036,800——
2020-03-31$11.21$11.211,854,100——
2020-03-30$11.37$11.372,128,900——
2020-03-27$11.06$11.062,112,200——
2020-03-26$11.77$11.772,589,800——
2020-03-25$11.23$11.233,685,300——
2020-03-24$10.94$10.942,223,700——
2020-03-23$9.90$9.903,521,600——
2020-03-20$9.71$9.713,968,100——
2020-03-19$9.87$9.873,767,600——
2020-03-18$9.00$9.004,477,700——
2020-03-17$10.41$10.414,336,600——
2020-03-16$9.91$9.913,528,300——
2020-03-13$11.22$11.223,224,200——
2020-03-12$10.12$10.123,583,000——
2020-03-11$12.01$12.012,334,200——
2020-03-10$12.71$12.715,939,100——
2020-03-09$12.60$12.604,834,000——
2020-03-06$13.09$13.093,739,900——
2020-03-05$13.11$13.112,130,700——
2020-03-04$13.62$13.621,324,600——
2020-03-03$13.19$13.193,203,400——
2020-03-02$13.55$13.552,302,100——
2020-02-28$13.19$13.194,513,300——
2020-02-27$13.04$13.042,984,700——
2020-02-26$13.68$13.683,351,900——
2020-02-25$13.41$13.413,388,300——
2020-02-24$13.70$13.702,408,500——
2020-02-21$14.18$14.182,469,400——
2020-02-20$14.41$14.413,058,400——
2020-02-19$14.10$14.103,435,900——
2020-02-18$14.18$14.181,547,600——
2020-02-14$14.43$14.431,893,800——
2020-02-13$14.66$14.661,184,500——
2020-02-12$14.78$14.781,681,600——
2020-02-11$14.71$14.711,385,300——
2020-02-10$14.43$14.432,295,700——
2020-02-07$14.38$14.382,082,900——
2020-02-06$14.82$14.822,165,600——
2020-02-05$15.20$15.204,146,900——
2020-02-04$14.78$14.783,392,800——
2020-02-03$14.41$14.413,791,300——
2020-01-31$14.10$14.102,898,400——
2020-01-30$14.63$14.632,081,100——
2020-01-29$14.71$14.713,163,300——
2020-01-28$15.41$15.411,961,000——
2020-01-27$15.37$15.371,307,600——
2020-01-24$15.76$15.762,014,300——
2020-01-23$15.77$15.771,994,300——
2020-01-22$15.57$15.571,530,600——
2020-01-21$15.73$15.734,252,500——
2020-01-17$15.68$15.682,648,000——
2020-01-16$15.88$15.882,021,100——
2020-01-15$15.69$15.693,794,000——
2020-01-14$15.17$15.172,057,100——
2020-01-13$15.20$15.202,191,600——
2020-01-10$15.12$15.121,663,600——
2020-01-09$15.34$15.341,652,100——
2020-01-08$15.55$15.552,039,200——
2020-01-07$15.27$15.272,005,200——
2020-01-06$14.98$14.981,573,400——
2020-01-03$15.07$15.071,905,900——
2020-01-02$15.31$15.31941,600——