Viavi Solutions Stock Price History
NASDAQ: VIAVTechnologySemiconductorsUSD
45.46+1.37 (+3.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIAV price history at a glance
The price history for Viavi Solutions (VIAV) on this page begins on November 15, 1993, when the stock closed at $1.17; it most recently closed at $45.46 on October 5, 2026. The highest price in this record is $698.17, reached on March 6, 2000; the latest close is 93.5% below that peak. Across the 32 complete calendar years in the table, VIAV finished higher in 18 and lower in 14. Its best year was 1999 (+830.1%) and its worst was 2001 (-76.0%).
Over roughly 33 years the share price changed +3774.9%, a 11.8% compound annual price return (excluding dividends). In the last 12 months alone, VIAV has gained 259.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $698.17
- Date of high
- Mar 6, 2000
- Low since 1993
- $0.9599
- Date of low
- Apr 18, 1994
- 52-week high
- $60.43
- 52-week low
- $12.43
- Last close
- $45.46
VIAV returns
1 week
-3.48%
1 month
+16.03%
3 months
+5.52%
6 months
+8.78%
Year to date
+155.11%
1 year
+259.08%
3 years
+476.17%
5 years
+193.29%
VIAV price return, excluding dividends.
VIAV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.46 | +150.47% |
| 2025 | 18.15 | +79.35% |
| 2024 | 10.12 | +0.50% |
| 2023 | 10.07 | -4.19% |
| 2022 | 10.51 | -40.35% |
| 2021 | 17.62 | +17.62% |
| 2020 | 14.98 | -0.60% |
| 2019 | 15.07 | +55.36% |
| 2018 | 9.70 | +10.98% |
| 2017 | 8.74 | +6.85% |
| 2016 | 8.18 | +34.32% |
| 2015 | 6.09 | -21.85% |
| 2014 | 7.79 | +5.14% |
| 2013 | 7.41 | -5.78% |
| 2012 | 7.87 | +32.47% |
| 2011 | 5.94 | -27.90% |
| 2010 | 8.24 | +75.52% |
| 2009 | 4.69 | +99.75% |
| 2008 | 2.35 | -67.09% |
| 2007 | 7.14 | -24.67% |
| 2006 | 9.48 | -11.76% |
| 2005 | 10.74 | -25.55% |
| 2004 | 14.43 | -16.36% |
| 2003 | 17.25 | +36.82% |
| 2002 | 12.61 | -72.36% |
| 2001 | 45.60 | -75.96% |
| 2000 | 189.70 | -48.31% |
| 1999 | 367.04 | +830.09% |
| 1998 | 39.46 | +72.36% |
| 1997 | 22.90 | +62.63% |
| 1996 | 14.08 | +176.92% |
| 1995 | 5.08 | +146.55% |
| 1994 | 2.06 | +61.11% |
| 1993* | 1.28 | +9.09% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
VIAV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.50 | 46.69 | 44.33 | 45.46 | +3.11% | |
| 45.30 | 46.29 | 43.40 | 44.09 | -4.71% | |
| 46.53 | 47.18 | 45.96 | 46.27 | -3.88% | |
| 47.56 | 48.19 | 46.82 | 48.14 | +2.62% | |
| 47.58 | 47.69 | 46.33 | 46.91 | -0.40% | |
| 45.91 | 48.42 | 45.70 | 47.10 | +5.18% | |
| 42.27 | 45.40 | 41.27 | 44.78 | +6.82% | |
| 41.85 | 42.58 | 39.91 | 41.92 | +0.24% | |
| 42.00 | 43.14 | 41.05 | 41.82 | +2.32% | |
| 40.84 | 41.66 | 38.39 | 40.87 | +0.47% | |
| 37.89 | 40.88 | 37.43 | 40.68 | +9.27% | |
| 35.71 | 37.50 | 35.18 | 37.23 | +2.20% | |
| 36.54 | 37.65 | 35.58 | 36.43 | +0.08% | |
| 35.90 | 36.46 | 34.82 | 36.40 | +0.55% | |
| 35.89 | 36.48 | 34.97 | 36.20 | +2.38% | |
| 35.72 | 35.99 | 34.74 | 35.36 | +1.78% | |
| 35.50 | 36.68 | 34.58 | 34.74 | +0.78% | |
| 34.60 | 35.21 | 33.64 | 34.47 | +2.10% | |
| 34.27 | 34.47 | 33.30 | 33.76 | -0.18% | |
| 36.05 | 37.12 | 33.76 | 33.82 | -12.72% | |
| 38.21 | 39.73 | 38.00 | 38.75 | +3.61% | |
| 37.90 | 38.90 | 37.23 | 37.40 | -4.54% | |
| 38.72 | 40.04 | 38.60 | 39.18 | +1.11% | |
| 35.47 | 39.35 | 35.40 | 38.75 | +11.16% | |
| 34.35 | 35.03 | 34.01 | 34.86 | +3.66% | |
| 34.24 | 34.42 | 32.80 | 33.63 | -2.52% | |
| 34.75 | 34.99 | 33.71 | 34.50 | -0.89% | |
| 35.65 | 36.09 | 34.36 | 34.81 | -4.08% | |
| 36.92 | 37.22 | 35.55 | 36.29 | -0.68% | |
| 38.41 | 38.43 | 36.48 | 36.54 | -4.97% | |
| 39.67 | 39.77 | 37.91 | 38.45 | -0.85% | |
| 37.71 | 38.92 | 37.34 | 38.78 | +2.84% | |
| 38.26 | 38.45 | 37.09 | 37.71 | +2.06% | |
| 37.75 | 37.99 | 36.11 | 36.95 | -5.01% | |
| 38.91 | 39.29 | 37.25 | 38.90 | +0.88% | |
| 38.89 | 39.80 | 38.20 | 38.56 | -0.46% | |
| 42.38 | 42.58 | 38.50 | 38.74 | -6.36% | |
| 43.30 | 44.37 | 40.57 | 41.37 | -10.57% | |
| 44.65 | 46.66 | 44.60 | 46.26 | +6.25% | |
| 43.55 | 44.38 | 42.25 | 43.54 | +1.28% | |
| 42.65 | 43.95 | 42.44 | 42.99 | -0.28% | |
| 41.00 | 43.58 | 40.55 | 43.11 | +12.27% | |
| 37.39 | 38.85 | 37.35 | 38.40 | +3.23% | |
| 40.16 | 40.16 | 37.17 | 37.20 | -4.96% | |
| 41.70 | 42.20 | 38.42 | 39.14 | -3.57% | |
| 38.00 | 41.58 | 36.24 | 40.59 | +4.34% | |
| 39.96 | 41.35 | 38.78 | 38.90 | -3.52% | |
| 40.33 | 41.30 | 39.00 | 40.32 | +6.81% | |
| 35.62 | 38.31 | 35.38 | 37.75 | +2.17% | |
| 37.37 | 37.96 | 35.82 | 36.95 | +5.42% | |
| 34.02 | 35.56 | 33.59 | 35.05 | +8.75% | |
| 34.33 | 35.14 | 31.41 | 32.23 | -8.18% | |
| 36.52 | 36.52 | 33.66 | 35.10 | -8.02% | |
| 40.51 | 40.51 | 36.82 | 38.16 | -3.44% | |
| 41.40 | 42.05 | 39.35 | 39.52 | -5.45% | |
| 41.73 | 43.74 | 41.35 | 41.80 | -1.07% | |
| 41.51 | 43.28 | 41.35 | 42.25 | -1.79% | |
| 41.02 | 43.28 | 40.70 | 43.02 | +9.10% | |
| 39.06 | 40.36 | 38.66 | 39.43 | +3.33% | |
| 35.38 | 38.66 | 34.83 | 38.16 | +3.33% | |
| 38.72 | 39.14 | 36.34 | 36.93 | -7.95% | |
| 42.48 | 42.83 | 38.41 | 40.12 | -4.13% | |
| 42.48 | 42.95 | 41.37 | 41.85 | +2.27% | |
| 41.82 | 42.97 | 40.66 | 40.92 | -5.01% | |
| 42.00 | 43.64 | 41.38 | 43.08 | +0.47% | |
| 42.96 | 44.15 | 42.75 | 42.88 | +5.36% | |
| 39.92 | 40.83 | 38.89 | 40.70 | +1.19% | |
| 40.20 | 42.16 | 39.24 | 40.22 | -5.19% | |
| 41.67 | 44.59 | 41.65 | 42.42 | +1.82% | |
| 46.40 | 47.30 | 40.79 | 41.66 | -11.49% | |
| 46.25 | 47.98 | 44.93 | 47.07 | -1.42% | |
| 47.41 | 49.41 | 47.30 | 47.75 | +0.72% | |
| 47.96 | 48.30 | 44.70 | 47.41 | -0.46% | |
| 48.91 | 48.91 | 45.91 | 47.63 | -5.57% | |
| 51.03 | 51.73 | 47.65 | 50.44 | +2.08% | |
| 49.39 | 50.75 | 48.01 | 49.41 | -1.12% | |
| 49.28 | 51.16 | 49.01 | 49.97 | -5.61% | |
| 47.60 | 53.10 | 47.40 | 52.94 | +12.23% | |
| 50.79 | 51.89 | 46.72 | 47.17 | -3.20% | |
| 50.42 | 51.49 | 48.41 | 48.73 | -2.73% | |
| 54.38 | 54.39 | 50.01 | 50.10 | -7.31% | |
| 55.89 | 57.50 | 51.76 | 54.05 | +1.10% | |
| 50.92 | 55.59 | 49.89 | 53.46 | +6.41% | |
| 48.37 | 50.31 | 47.57 | 50.24 | +7.30% | |
| 46.51 | 49.74 | 46.02 | 46.82 | +0.84% | |
| 50.00 | 50.49 | 44.26 | 46.43 | -4.76% | |
| 49.01 | 50.34 | 47.00 | 48.75 | +2.50% | |
| 51.56 | 52.48 | 46.78 | 47.56 | -10.62% | |
| 49.79 | 54.06 | 47.83 | 53.21 | +1.51% | |
| 53.45 | 54.86 | 52.32 | 52.42 | -0.87% | |
| 49.47 | 53.02 | 48.09 | 52.88 | +11.35% | |
| 47.22 | 48.60 | 46.00 | 47.49 | -2.20% | |
| 48.39 | 49.12 | 45.88 | 48.56 | +0.14% | |
| 53.69 | 53.86 | 48.30 | 48.49 | -8.61% | |
| 53.54 | 54.40 | 50.61 | 53.06 | -1.36% | |
| 51.00 | 54.51 | 49.47 | 53.79 | +8.64% | |
| 49.77 | 50.46 | 48.27 | 49.51 | +1.08% | |
| 47.94 | 49.52 | 47.11 | 48.98 | +1.83% | |
| 45.34 | 49.34 | 45.32 | 48.10 | -2.39% | |
| 48.42 | 50.56 | 46.58 | 49.28 | -0.94% | |
| 52.24 | 52.50 | 48.81 | 49.75 | -3.27% | |
| 50.46 | 52.07 | 50.00 | 51.43 | -3.16% | |
| 53.64 | 54.99 | 52.20 | 53.11 | -0.97% | |
| 55.00 | 55.80 | 51.34 | 53.63 | +0.43% | |
| 52.89 | 54.64 | 50.66 | 53.40 | -2.79% | |
| 51.65 | 55.37 | 51.32 | 54.93 | +7.26% | |
| 52.19 | 52.69 | 49.99 | 51.21 | +0.31% | |
| 52.00 | 52.52 | 49.75 | 51.05 | -3.68% | |
| 55.34 | 56.93 | 51.62 | 53.00 | -1.80% | |
| 53.50 | 55.80 | 53.30 | 53.97 | +2.82% | |
| 55.33 | 56.31 | 52.33 | 52.49 | -5.13% | |
| 53.52 | 57.01 | 52.00 | 55.33 | +5.59% | |
| 59.99 | 60.43 | 49.26 | 52.40 | +15.09% | |
| 43.96 | 45.90 | 43.55 | 45.53 | +5.47% | |
| 42.85 | 44.89 | 42.18 | 43.17 | -3.90% | |
| 47.75 | 47.80 | 44.53 | 44.92 | -5.93% | |
| 47.42 | 48.89 | 46.89 | 47.75 | +3.47% | |
| 44.30 | 47.00 | 43.92 | 46.15 | +4.15% | |
| 45.11 | 46.06 | 43.10 | 44.31 | +0.11% | |
| 44.99 | 45.69 | 43.71 | 44.26 | -0.81% | |
| 44.74 | 45.66 | 43.20 | 44.62 | +1.09% | |
| 41.43 | 44.29 | 41.43 | 44.14 | +7.24% | |
| 39.34 | 41.74 | 38.50 | 41.16 | +4.84% | |
| 40.15 | 40.33 | 37.66 | 39.26 | -3.73% | |
| 41.95 | 42.10 | 39.91 | 40.78 | -1.69% | |
| 41.55 | 42.14 | 41.12 | 41.48 | -0.74% | |
| 43.48 | 43.64 | 41.66 | 41.79 | -2.22% | |
| 41.87 | 43.00 | 41.17 | 42.74 | +3.21% | |
| 40.99 | 41.81 | 39.54 | 41.41 | +7.45% | |
| 35.71 | 38.55 | 35.53 | 38.54 | +7.44% | |
| 37.01 | 38.00 | 35.37 | 35.87 | -2.76% | |
| 33.59 | 37.42 | 33.11 | 36.89 | +4.50% | |
| 34.18 | 36.38 | 33.70 | 35.30 | +6.07% | |
| 32.87 | 33.53 | 31.44 | 33.28 | +4.62% | |
| 35.01 | 35.28 | 30.81 | 31.81 | -8.17% | |
| 34.16 | 35.47 | 33.55 | 34.64 | +0.58% | |
| 36.26 | 36.96 | 34.41 | 34.44 | -7.59% | |
| 36.17 | 38.08 | 35.74 | 37.27 | +3.70% | |
| 33.05 | 36.03 | 33.05 | 35.94 | +6.93% | |
| 32.33 | 33.85 | 31.64 | 33.61 | +6.90% | |
| 34.26 | 34.59 | 30.57 | 31.44 | -8.20% | |
| 31.21 | 34.46 | 30.84 | 34.25 | +5.58% | |
| 31.69 | 33.82 | 31.23 | 32.44 | +5.19% | |
| 30.97 | 31.95 | 30.24 | 30.84 | -2.41% | |
| 30.78 | 31.93 | 30.70 | 31.60 | +5.44% | |
| 30.77 | 31.29 | 29.71 | 29.97 | +0.71% | |
| 29.18 | 30.49 | 28.47 | 29.76 | -1.10% | |
| 29.50 | 30.22 | 28.85 | 30.09 | +1.24% | |
| 29.45 | 31.35 | 29.45 | 29.72 | +1.64% | |
| 27.13 | 29.29 | 26.87 | 29.24 | +4.88% | |
| 30.02 | 30.48 | 27.57 | 27.88 | -10.06% | |
| 31.54 | 32.08 | 30.19 | 31.00 | -4.88% | |
| 33.90 | 34.38 | 31.66 | 32.59 | -1.36% | |
| 34.33 | 34.36 | 31.75 | 33.04 | -6.53% | |
| 30.15 | 35.61 | 29.54 | 35.35 | +18.98% | |
| 29.39 | 29.91 | 29.18 | 29.71 | -0.64% | |
| 30.58 | 31.15 | 28.74 | 29.90 | -3.08% | |
| 29.12 | 31.42 | 29.07 | 30.85 | +5.90% | |
| 27.92 | 29.67 | 27.46 | 29.13 | +6.43% | |
| 27.65 | 28.31 | 26.72 | 27.37 | -0.58% | |
| 26.42 | 27.77 | 26.17 | 27.53 | +4.56% | |
| 25.97 | 26.67 | 25.69 | 26.33 | 0.00% | |
| 26.32 | 27.09 | 26.00 | 26.33 | +0.11% | |
| 26.03 | 26.88 | 25.81 | 26.30 | +0.04% | |
| 26.50 | 27.00 | 25.55 | 26.29 | -0.79% | |
| 27.26 | 28.15 | 26.38 | 26.50 | -1.49% | |
| 27.51 | 27.90 | 26.47 | 26.90 | -1.57% | |
| 27.62 | 27.84 | 26.91 | 27.33 | -1.05% | |
| 26.35 | 27.69 | 25.71 | 27.62 | +4.70% | |
| 25.83 | 26.60 | 25.14 | 26.38 | +4.19% | |
| 23.65 | 26.18 | 23.61 | 25.32 | +3.35% | |
| 26.14 | 26.84 | 24.06 | 24.50 | -5.33% | |
| 25.93 | 26.47 | 25.45 | 25.88 | +1.13% | |
| 24.20 | 26.08 | 24.09 | 25.59 | +4.62% | |
| 24.26 | 24.99 | 23.90 | 24.46 | -0.97% | |
| 23.01 | 24.95 | 22.80 | 24.70 | +17.45% | |
| 20.62 | 21.52 | 20.54 | 21.03 | +1.59% | |
| 20.02 | 20.73 | 19.98 | 20.70 | +3.92% | |
| 19.08 | 20.27 | 18.81 | 19.92 | +6.01% | |
| 19.35 | 19.35 | 18.57 | 18.79 | -3.14% | |
| 19.75 | 19.90 | 18.96 | 19.40 | +1.46% | |
| 18.89 | 19.49 | 18.52 | 19.12 | +2.58% | |
| 18.17 | 18.89 | 18.07 | 18.64 | +0.22% | |
| 18.95 | 19.21 | 18.54 | 18.60 | -1.33% | |
| 18.08 | 19.00 | 18.08 | 18.85 | +5.90% | |
| 18.01 | 18.01 | 17.30 | 17.80 | -1.28% | |
| 18.05 | 18.55 | 17.92 | 18.03 | -0.11% | |
| 17.65 | 18.06 | 17.63 | 18.05 | +1.52% | |
| 17.08 | 17.79 | 17.02 | 17.78 | +3.92% | |
| 18.43 | 18.48 | 16.98 | 17.11 | -7.71% | |
| 18.58 | 18.65 | 17.91 | 18.54 | -0.22% | |
| 18.10 | 18.68 | 17.72 | 18.58 | +2.60% | |
| 18.44 | 18.52 | 17.43 | 18.11 | -0.22% | |
| 18.05 | 18.18 | 17.73 | 18.15 | +1.85% | |
| 18.12 | 18.20 | 17.78 | 17.82 | -1.05% | |
| 18.14 | 18.20 | 17.95 | 18.01 | -0.50% | |
| 18.08 | 18.27 | 17.89 | 18.10 | -0.55% | |
| 18.29 | 18.31 | 18.08 | 18.20 | -0.33% | |
| 18.36 | 18.45 | 18.21 | 18.26 | -0.22% | |
| 18.26 | 18.48 | 18.17 | 18.30 | -0.60% | |
| 18.09 | 18.48 | 18.07 | 18.41 | +2.16% | |
| 17.30 | 18.12 | 17.29 | 18.02 | +3.56% | |
| 17.28 | 17.51 | 17.21 | 17.40 | +1.52% | |
| 17.77 | 17.82 | 17.06 | 17.14 | -0.81% | |
| 17.52 | 17.95 | 16.91 | 17.28 | -3.36% | |
| 18.02 | 18.44 | 17.84 | 17.88 | -0.67% | |
| 19.50 | 19.56 | 17.98 | 18.00 | -8.02% | |
| 19.01 | 19.76 | 18.83 | 19.57 | +1.93% | |
| 18.76 | 19.73 | 18.74 | 19.20 | +1.37% | |
| 18.51 | 19.02 | 18.30 | 18.94 | +1.88% | |
| 18.45 | 18.90 | 18.06 | 18.59 | +1.47% | |
| 17.48 | 18.55 | 17.39 | 18.32 | +4.69% | |
| 17.44 | 17.79 | 17.36 | 17.50 | -0.06% | |
| 17.46 | 17.56 | 16.69 | 17.51 | -0.28% | |
| 17.75 | 17.98 | 17.35 | 17.56 | -0.28% | |
| 17.67 | 17.84 | 17.54 | 17.61 | -1.84% | |
| 18.02 | 18.02 | 17.72 | 17.94 | -0.11% | |
| 17.58 | 18.16 | 17.45 | 17.96 | +2.75% | |
| 16.61 | 17.54 | 16.53 | 17.48 | +5.62% | |
| 16.01 | 16.70 | 15.97 | 16.55 | +3.70% | |
| 16.00 | 16.03 | 15.51 | 15.96 | +0.25% | |
| 16.71 | 16.87 | 15.86 | 15.92 | -1.36% | |
| 16.62 | 16.84 | 16.11 | 16.14 | -2.65% | |
| 16.58 | 16.73 | 16.33 | 16.58 | -0.72% | |
| 16.83 | 17.24 | 16.67 | 16.70 | -1.12% | |
| 16.52 | 17.17 | 16.42 | 16.89 | -0.24% | |
| 17.74 | 17.86 | 16.65 | 16.93 | -4.94% | |
| 18.00 | 18.23 | 17.76 | 17.81 | -0.56% | |
| 18.16 | 18.16 | 17.53 | 17.91 | -1.38% | |
| 18.23 | 18.46 | 17.95 | 18.16 | +1.97% | |
| 17.44 | 17.82 | 17.04 | 17.81 | +1.54% | |
| 17.48 | 17.74 | 17.26 | 17.54 | +0.57% | |
| 16.96 | 17.64 | 16.83 | 17.44 | +4.06% | |
| 17.08 | 17.42 | 16.76 | 16.76 | -4.45% | |
| 17.65 | 17.99 | 17.11 | 17.54 | -0.90% | |
| 17.32 | 17.91 | 16.98 | 17.70 | +3.51% | |
| 15.85 | 17.43 | 15.80 | 17.10 | +22.32% | |
| 14.66 | 14.85 | 13.96 | 13.98 | -0.14% | |
| 13.95 | 14.10 | 13.77 | 14.00 | +0.36% | |
| 13.91 | 13.99 | 13.75 | 13.95 | +1.45% | |
| 13.50 | 13.92 | 13.43 | 13.75 | +2.46% | |
| 13.24 | 13.49 | 13.23 | 13.42 | +1.44% | |
| 13.31 | 13.37 | 13.01 | 13.23 | -0.75% | |
| 13.15 | 13.36 | 13.12 | 13.33 | +1.29% | |
| 13.17 | 13.35 | 13.11 | 13.16 | +0.92% | |
| 13.21 | 13.34 | 12.77 | 13.04 | -2.10% | |
| 13.11 | 13.46 | 13.06 | 13.32 | +2.38% | |
| 12.96 | 13.10 | 12.88 | 13.01 | +1.80% | |
| 12.43 | 12.82 | 12.43 | 12.78 | +1.51% | |
| 12.63 | 12.78 | 12.51 | 12.59 | +2.61% | |
| 12.68 | 12.71 | 12.23 | 12.27 | -3.08% | |
| 12.78 | 12.84 | 12.61 | 12.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIAV chart for longer ranges.