$VIAV: Viavi Solutions Inc. - Common Stock
2025-09-29 VIAV 2025-09-29 11:02:37 12.34 12.33 1.05% VIAV 2025-09-29 12:03:37 12.43 12.42 1.69% VIAV 2025-09-29 13:02:37 12.59 12.58 3.06% VIAV 2025-09-29 14:03:43 12.55 12.54 2.74% VIAV 2025-09-29 15:02:43 12.57 12.56 2.90% VIAV 2025-09-29 16:03:49 12.59 12.30 2.74% VIAV 2025-09-29 18:03:40 12.59 12.19 2.74% VIAV 2025-09-29 20:03:50 0.00 0.00 2.74% 2025-09-30 VIAV 2025-09-30 04:03:49 12.60 12.42 2.74% VIAV 2025-09-30 05:02:42 12.98 8.97 2.74% VIAV 2025-09-30 07:02:42 12.58 12.43 2.74% VIAV 2025-09-30 08:03:36 12.68 12.47 2.74% VIAV 2025-09-30 09:02:35 12.67 12.28 2.74% VIAV 2025-09-30 10:03:38 12.53 12.52 -0.16% VIAV 2025-09-30 12:03:34 12.49 12.48 -0.40% VIAV 2025-09-30 13:02:40 12.51 12.50 -0.24% VIAV 2025-09-30 14:03:42 12.52 12.51 -0.24% VIAV 2025-09-30 15:02:44 12.57 12.56 0.24% VIAV 2025-09-30 16:03:44 12.79 12.45 1.21% VIAV 2025-09-30 17:02:38 12.79 12.45 1.20% VIAV 2025-09-30 18:03:40 12.79 12.28 1.20% VIAV 2025-09-30 20:03:47 0.00 0.00 1.20% 2025-10-01 VIAV 2025-10-01 04:03:45 12.69 12.44 1.20% VIAV 2025-10-01 05:02:49 12.99 5.08 1.20% VIAV 2025-10-01 07:02:39 12.66 12.48 1.20% VIAV 2025-10-01 08:03:38 12.90 12.61 1.20% VIAV 2025-10-01 09:02:40 12.88 12.61 0.00% VIAV 2025-10-01 10:03:42 12.74 12.73 0.40% VIAV 2025-10-01 11:02:36 12.73 12.72 0.40% VIAV 2025-10-01 12:03:36 12.85 12.84 1.35% VIAV 2025-10-01 13:02:46 12.84 12.83 1.27% VIAV 2025-10-01 14:03:43 12.81 12.80 1.04% VIAV 2025-10-01 15:02:45 12.77 12.76 0.72% VIAV 2025-10-01 16:03:50 12.99 12.54 0.88% VIAV 2025-10-01 17:02:42 12.99 12.54 0.87% VIAV 2025-10-01 18:03:45 12.99 12.38 0.87% VIAV 2025-10-01 20:03:47 0.00 0.00 0.87% 2025-10-02 VIAV 2025-10-02 05:02:42 14.11 12.60 0.87% VIAV 2025-10-02 07:02:39 13.00 12.76 0.87% VIAV 2025-10-02 08:03:41 13.99 12.60 0.87% VIAV 2025-10-02 09:02:36 12.95 12.60 0.87% VIAV 2025-10-02 10:03:36 12.74 12.73 -0.32% VIAV 2025-10-02 11:02:40 12.63 12.62 -1.18% VIAV 2025-10-02 12:03:39 12.66 12.65 -0.95% VIAV 2025-10-02 13:02:40 12.69 12.68 -0.71% VIAV 2025-10-02 14:03:44 12.74 12.73 -0.32% VIAV 2025-10-02 15:02:45 12.80 12.79 0.08% VIAV 2025-10-02 16:03:44 12.92 12.62 -0.08% VIAV 2025-10-02 17:02:43 12.77 12.62 -0.08% VIAV 2025-10-02 19:02:49 12.92 12.62 -0.08% VIAV 2025-10-02 20:03:50 0.00 0.00 -0.08% 2025-10-03 VIAV 2025-10-03 05:02:46 12.99 9.72 -0.08% VIAV 2025-10-03 06:03:41 12.88 9.60 -0.08% VIAV 2025-10-03 07:02:43 12.88 12.73 -0.08% VIAV 2025-10-03 08:03:41 12.99 12.45 -0.08% VIAV 2025-10-03 09:02:41 12.98 12.68 -0.08% VIAV 2025-10-03 10:03:37 12.86 12.85 0.70% VIAV 2025-10-03 11:02:38 12.92 12.91 1.25% VIAV 2025-10-03 12:03:38 12.82 12.81 0.47% VIAV 2025-10-03 13:02:45 12.84 12.83 0.63% VIAV 2025-10-03 14:03:38 12.77 12.76 0.00% VIAV 2025-10-03 15:02:37 12.71 12.70 -0.39% VIAV 2025-10-03 16:03:35 12.90 12.61 -0.31% VIAV 2025-10-03 20:03:36 0.00 0.00 -1.02% 2025-10-06 VIAV 2025-10-06 04:03:41 12.72 0.00 -1.02% VIAV 2025-10-06 05:02:38 12.99 5.09 0.00% VIAV 2025-10-06 06:03:37 12.98 5.09 0.00% VIAV 2025-10-06 07:02:41 12.88 12.73 0.00% VIAV 2025-10-06 08:03:45 14.11 12.72 0.00% VIAV 2025-10-06 10:03:45 12.81 12.80 0.70% VIAV 2025-10-06 11:02:42 12.79 12.78 0.63% VIAV 2025-10-06 12:03:45 12.93 12.92 1.64% VIAV 2025-10-06 13:02:44 12.89 12.88 1.33% VIAV 2025-10-06 14:03:44 12.88 12.87 1.33% VIAV 2025-10-06 15:02:45 12.84 12.83 0.94% VIAV 2025-10-06 16:03:42 12.87 12.53 0.55% VIAV 2025-10-06 18:03:41 13.00 12.55 0.55% VIAV 2025-10-06 20:03:39 0.00 0.00 0.55% 2025-10-07 VIAV 2025-10-07 05:02:46 12.99 5.12 0.55% VIAV 2025-10-07 07:02:40 12.85 12.71 0.55% VIAV 2025-10-07 08:03:41 12.97 10.93 0.55% VIAV 2025-10-07 09:02:42 12.97 10.26 0.55% VIAV 2025-10-07 10:03:43 12.73 12.72 -0.31% VIAV 2025-10-07 11:02:39 12.72 12.71 -0.39% VIAV 2025-10-07 12:03:41 12.53 12.52 -1.89% VIAV 2025-10-07 13:02:42 12.54 12.53 -1.81% VIAV 2025-10-07 14:03:42 12.48 12.47 -2.28% VIAV 2025-10-07 15:02:44 12.56 12.55 -1.65% VIAV 2025-10-07 16:03:41 12.92 12.36 -0.94% VIAV 2025-10-07 20:03:41 0.00 0.00 -0.94% 2025-10-08 VIAV 2025-10-08 05:02:48 12.99 9.69 -0.94% VIAV 2025-10-08 07:02:44 12.76 12.61 -0.94% VIAV 2025-10-08 08:03:40 12.87 10.25 -0.94% VIAV 2025-10-08 10:03:41 12.70 12.69 0.47% VIAV 2025-10-08 11:02:41 12.76 12.75 0.86% VIAV 2025-10-08 12:03:45 12.81 12.80 1.25% VIAV 2025-10-08 13:02:47 12.75 12.74 0.78% VIAV 2025-10-08 14:03:48 12.79 12.78 1.17% VIAV 2025-10-08 15:02:46 12.78 12.77 1.10% VIAV 2025-10-08 16:03:45 12.90 12.78 1.33% VIAV 2025-10-08 17:02:43 12.90 12.67 1.34% VIAV 2025-10-08 18:03:40 12.90 12.61 1.34% VIAV 2025-10-08 20:03:40 0.00 0.00 1.34% 2025-10-09 VIAV 2025-10-09 05:02:46 12.99 5.13 1.34% VIAV 2025-10-09 07:02:43 12.89 12.71 1.34% VIAV 2025-10-09 08:03:37 12.99 12.63 1.34% VIAV 2025-10-09 09:02:39 12.99 12.77 1.34% VIAV 2025-10-09 10:03:38 12.72 12.71 -0.79% VIAV 2025-10-09 11:02:37 12.70 12.69 -0.87% VIAV 2025-10-09 12:03:38 12.69 12.68 -1.03% VIAV 2025-10-09 13:02:39 12.64 12.63 -1.34% VIAV 2025-10-09 14:03:41 12.66 12.65 -1.26% VIAV 2025-10-09 15:02:41 12.65 12.64 -1.26% VIAV 2025-10-09 16:03:41 0.00 8.31 -1.26% VIAV 2025-10-09 17:02:40 13.95 11.42 -1.25% VIAV 2025-10-09 18:03:35 13.95 10.94 -1.25% VIAV 2025-10-09 19:02:43 13.95 11.44 -1.25% VIAV 2025-10-09 20:03:43 0.00 0.00 -1.25% 2025-10-10 VIAV 2025-10-10 05:02:44 12.99 5.07 -1.25% VIAV 2025-10-10 07:02:41 12.99 12.66 -1.25% VIAV 2025-10-10 08:03:36 12.99 12.50 0.00% VIAV 2025-10-10 09:02:39 12.99 12.61 0.00% VIAV 2025-10-10 10:03:40 12.61 12.60 -0.39% VIAV 2025-10-10 11:02:38 12.51 12.50 -1.17% VIAV 2025-10-10 12:03:41 12.34 12.33 -2.57% VIAV 2025-10-10 13:02:47 12.29 12.28 -2.89% VIAV 2025-10-10 14:03:48 12.26 12.25 -3.12% VIAV 2025-10-10 16:03:45 12.88 12.19 -3.04% VIAV 2025-10-10 17:02:41 12.26 12.19 -3.08% VIAV 2025-10-10 18:03:38 12.22 10.70 -3.79% VIAV 2025-10-10 19:02:45 12.55 10.25 -3.79% VIAV 2025-10-10 20:03:41 0.00 0.00 -3.79% 2025-10-13 VIAV 2025-10-13 06:03:49 12.99 12.27 -3.79% VIAV 2025-10-13 07:02:46 12.56 12.35 -3.79% VIAV 2025-10-13 08:03:52 12.48 12.35 -3.79% VIAV 2025-10-13 09:02:50 12.87 12.49 1.74% VIAV 2025-10-13 10:03:55 12.66 12.65 3.16% VIAV 2025-10-13 11:02:49 12.71 12.70 3.48% VIAV 2025-10-13 12:03:49 12.68 12.67 3.24% VIAV 2025-10-13 13:02:48 12.72 12.71 3.63% VIAV 2025-10-13 14:03:49 12.73 12.72 3.71% VIAV 2025-10-13 15:02:50 12.65 12.64 3.08% VIAV 2025-10-13 16:03:48 12.91 12.55 2.61% VIAV 2025-10-13 17:02:56 12.91 12.59 2.61% VIAV 2025-10-13 18:03:42 12.94 12.55 2.61% VIAV 2025-10-13 20:03:42 0.00 0.00 2.61% 2025-10-14 VIAV 2025-10-14 04:03:50 12.56 12.22 2.61% VIAV 2025-10-14 05:02:50 12.99 10.06 2.61% VIAV 2025-10-14 06:03:46 13.63 11.62 0.00% VIAV 2025-10-14 07:02:42 12.50 12.20 0.00% VIAV 2025-10-14 08:03:45 12.52 11.72 -0.63% VIAV 2025-10-14 09:02:40 12.47 11.72 -0.63% VIAV 2025-10-14 10:03:41 12.51 12.50 -0.63% VIAV 2025-10-14 11:02:44 12.64 12.63 0.39% VIAV 2025-10-14 12:03:42 12.63 12.62 0.39% VIAV 2025-10-14 13:02:40 12.71 12.70 1.03% VIAV 2025-10-14 14:03:42 12.77 12.76 1.34% VIAV 2025-10-14 15:02:46 12.77 12.76 1.42% VIAV 2025-10-14 16:03:41 13.63 12.67 1.58% VIAV 2025-10-14 17:02:43 12.88 12.63 0.64% VIAV 2025-10-14 18:03:33 12.98 12.40 0.64% VIAV 2025-10-14 20:03:37 0.00 0.00 0.64% 2025-10-15 VIAV 2025-10-15 04:03:49 12.98 12.76 0.64% VIAV 2025-10-15 05:02:41 12.99 10.06 0.64% VIAV 2025-10-15 06:03:41 12.99 12.78 0.64% VIAV 2025-10-15 07:02:43 12.99 12.83 0.64% VIAV 2025-10-15 08:03:40 12.99 12.83 1.35% VIAV 2025-10-15 09:02:41 13.01 12.91 1.83% VIAV 2025-10-15 10:03:39 12.99 12.98 1.75% VIAV 2025-10-15 11:02:41 13.00 12.99 1.83% VIAV 2025-10-15 12:03:42 12.93 12.92 1.27% VIAV 2025-10-15 13:02:44 12.94 12.93 1.35% VIAV 2025-10-15 14:03:44 13.00 12.99 1.83% VIAV 2025-10-15 15:02:47 13.09 13.08 2.54% VIAV 2025-10-15 16:03:43 13.15 12.83 1.91% VIAV 2025-10-15 17:02:45 13.15 12.83 1.88% VIAV 2025-10-15 18:03:39 13.19 12.38 1.88% VIAV 2025-10-15 19:02:46 13.19 12.35 1.88% VIAV 2025-10-15 20:03:41 0.00 0.00 1.88% 2025-10-16 VIAV 2025-10-16 04:03:48 13.16 12.96 1.88% VIAV 2025-10-16 05:02:49 14.28 11.87 1.88% VIAV 2025-10-16 07:02:40 13.19 13.00 1.88% VIAV 2025-10-16 08:03:39 13.20 13.03 1.88% VIAV 2025-10-16 09:02:40 13.20 13.00 1.88% VIAV 2025-10-16 09:07:35 8-K Sec report https://www.sec.gov/Archives/edgar/data/912093/000114036125038266/0001140361-25-038266-index.htm 8-K - VIAVI SOLUTIONS INC. (0000912093) (Filer) VIAV 2025-10-16 10:03:40 13.19 13.18 1.41% VIAV 2025-10-16 11:02:36 13.26 13.25 1.96% VIAV 2025-10-16 12:03:39 13.24 13.23 1.88% VIAV 2025-10-16 13:02:47 13.42 13.41 3.29% VIAV 2025-10-16 14:03:47 13.33 13.32 2.58% VIAV 2025-10-16 15:02:51 13.26 13.25 1.96% VIAV 2025-10-16 16:03:48 13.49 13.32 2.50% VIAV 2025-10-16 17:02:45 13.49 13.30 2.46% VIAV 2025-10-16 18:04:39 13.49 13.30 3.00% VIAV 2025-10-16 20:03:42 0.00 0.00 2.69% 2025-10-17 VIAV 2025-10-17 05:02:49 13.00 12.00 -2.46% VIAV 2025-10-17 06:03:45 13.00 12.00 -2.92% VIAV 2025-10-17 07:02:50 13.00 12.81 -2.46% VIAV 2025-10-17 09:02:37 13.20 12.80 -1.46% VIAV 2025-10-17 10:03:39 13.18 13.17 -1.15% VIAV 2025-10-17 11:02:38 12.98 12.97 -2.54% VIAV 2025-10-17 12:03:38 12.90 12.89 -3.15% VIAV 2025-10-17 13:02:39 12.87 12.86 -3.54% VIAV 2025-10-17 14:03:41 12.88 12.87 -3.38% VIAV 2025-10-17 15:02:44 12.81 12.80 -3.84% VIAV 2025-10-17 16:03:37 13.05 12.70 -2.08% VIAV 2025-10-17 17:02:42 13.05 12.79 -2.03% VIAV 2025-10-17 18:03:39 13.05 12.70 -2.03% VIAV 2025-10-17 20:03:40 0.00 0.00 -1.95% 2025-10-20 VIAV 2025-10-20 06:03:40 14.00 13.08 1.50% VIAV 2025-10-20 07:02:40 13.43 12.65 1.43% VIAV 2025-10-20 08:03:39 13.22 13.08 1.50% VIAV 2025-10-20 09:02:38 13.30 13.11 0.68% VIAV 2025-10-20 10:03:38 13.23 13.22 1.50% VIAV 2025-10-20 11:02:40 13.26 13.25 1.73% VIAV 2025-10-20 12:03:43 13.15 13.14 0.90% VIAV 2025-10-20 13:02:45 13.18 13.17 1.05% VIAV 2025-10-20 14:03:45 13.20 13.19 1.28% VIAV 2025-10-20 15:02:45 13.27 13.26 1.80% VIAV 2025-10-20 16:03:49 13.28 12.78 0.98% VIAV 2025-10-20 17:02:47 13.28 12.76 1.92% VIAV 2025-10-20 18:03:45 13.49 12.77 1.92% VIAV 2025-10-20 19:02:50 13.49 12.72 2.07% VIAV 2025-10-20 20:03:43 0.00 0.00 1.99% 2025-10-21 VIAV 2025-10-21 04:03:50 13.27 13.03 1.99% VIAV 2025-10-21 05:02:50 14.00 12.03 0.23% VIAV 2025-10-21 07:02:43 13.25 13.16 0.23% VIAV 2025-10-21 08:03:41 13.43 12.50 0.23% VIAV 2025-10-21 10:03:38 13.29 13.28 1.07% VIAV 2025-10-21 11:02:38 13.33 13.32 1.30% VIAV 2025-10-21 12:03:36 13.32 13.31 1.30% VIAV 2025-10-21 13:02:41 13.27 13.26 0.84% VIAV 2025-10-21 14:03:41 13.26 13.25 0.77% VIAV 2025-10-21 16:03:48 13.39 13.16 1.30% VIAV 2025-10-21 17:02:47 13.33 12.80 1.29% VIAV 2025-10-21 20:03:43 0.00 0.00 1.29% 2025-10-22 VIAV 2025-10-22 04:03:48 14.00 0.00 1.29% VIAV 2025-10-22 05:02:51 14.00 13.08 1.29% VIAV 2025-10-22 06:03:52 13.33 13.08 1.29% VIAV 2025-10-22 07:02:42 13.43 13.11 1.29% VIAV 2025-10-22 08:03:40 13.32 13.15 1.29% VIAV 2025-10-22 09:02:37 13.33 12.11 1.29% VIAV 2025-10-22 10:03:38 13.26 13.25 -0.53% VIAV 2025-10-22 11:05:26 13.17 13.16 -1.22% VIAV 2025-10-22 12:03:53 13.14 13.13 -1.44% VIAV 2025-10-22 13:03:09 13.05 13.04 -2.05% VIAV 2025-10-22 14:03:57 13.06 13.05 -1.98% VIAV 2025-10-22 15:02:55 13.13 13.12 -1.52% VIAV 2025-10-22 16:04:00 13.39 12.89 -0.68% VIAV 2025-10-22 20:03:49 0.00 0.00 -0.68% 2025-10-23 VIAV 2025-10-23 04:04:02 13.38 13.18 -0.68% VIAV 2025-10-23 05:03:05 15.39 10.98 -0.68% VIAV 2025-10-23 07:02:50 13.35 13.19 -0.68% VIAV 2025-10-23 08:03:51 13.43 13.01 -0.68% VIAV 2025-10-23 09:02:48 13.30 13.02 0.53% VIAV 2025-10-23 10:03:53 13.34 13.33 0.83% VIAV 2025-10-23 11:02:43 13.36 13.35 0.98% VIAV 2025-10-23 12:03:45 13.40 13.39 1.28% VIAV 2025-10-23 13:02:53 13.39 13.38 1.28% VIAV 2025-10-23 14:03:45 13.38 13.37 1.20% VIAV 2025-10-23 15:02:50 13.37 13.36 1.13% VIAV 2025-10-23 16:03:52 13.46 13.25 1.43% VIAV 2025-10-23 17:02:54 13.57 13.25 1.51% VIAV 2025-10-23 20:03:50 0.00 0.00 1.51% 2025-10-24 VIAV 2025-10-24 04:03:55 13.60 13.37 1.51% VIAV 2025-10-24 05:02:54 18.19 13.50 0.76% VIAV 2025-10-24 06:03:58 13.52 13.50 0.76% VIAV 2025-10-24 07:02:54 13.52 13.50 0.68% VIAV 2025-10-24 09:02:52 13.82 13.50 1.89% VIAV 2025-10-24 10:03:51 13.46 13.45 0.30% VIAV 2025-10-24 11:02:44 13.45 13.44 0.15% VIAV 2025-10-24 12:03:45 13.61 13.60 1.44% VIAV 2025-10-24 13:02:55 13.60 13.59 1.36% VIAV 2025-10-24 14:03:54 13.64 13.63 1.74% VIAV 2025-10-24 15:02:54 13.89 13.88 3.63% VIAV 2025-10-24 16:03:54 13.89 13.70 2.57% VIAV 2025-10-24 17:02:54 13.84 13.76 2.91% VIAV 2025-10-24 18:03:55 13.89 13.76 2.91% VIAV 2025-10-24 19:02:53 13.90 13.86 3.58% VIAV 2025-10-24 20:03:49 0.00 0.00 3.50% 2025-10-27 VIAV 2025-10-27 04:04:16 14.15 0.00 3.50% VIAV 2025-10-27 05:03:08 14.15 12.72 1.86% VIAV 2025-10-27 06:04:14 15.20 14.01 1.86% VIAV 2025-10-27 07:03:13 14.00 13.91 1.79% VIAV 2025-10-27 08:04:23 13.99 13.91 1.64% VIAV 2025-10-27 09:03:21 13.96 13.91 1.27% VIAV 2025-10-27 10:04:16 13.87 13.86 0.97% VIAV 2025-10-27 11:03:12 13.93 13.92 1.34% VIAV 2025-10-27 12:04:12 13.96 13.95 1.64% VIAV 2025-10-27 13:03:15 13.93 13.92 1.34% VIAV 2025-10-27 14:04:21 13.88 13.87 1.04% VIAV 2025-10-27 15:03:21 13.96 13.95 1.64% VIAV 2025-10-27 16:03:54 14.25 13.85 1.64% VIAV 2025-10-27 17:02:58 13.98 13.88 1.75% VIAV 2025-10-27 18:03:56 13.97 13.89 1.67% VIAV 2025-10-27 19:02:59 14.47 13.88 1.82% VIAV 2025-10-27 20:03:51 0.00 0.00 2.11% 2025-10-28 VIAV 2025-10-28 05:02:53 13.99 12.81 0.36% VIAV 2025-10-28 06:03:51 13.99 13.88 0.29% VIAV 2025-10-28 08:04:02 13.92 13.90 -0.15% VIAV 2025-10-28 09:03:04 13.96 13.90 0.15% VIAV 2025-10-28 10:03:52 13.98 13.97 0.22% VIAV 2025-10-28 11:02:43 13.83 13.82 -0.80% VIAV 2025-10-28 12:03:58 13.91 13.90 -0.22% VIAV 2025-10-28 13:03:05 13.94 13.93 0.00% VIAV 2025-10-28 14:03:52 14.01 14.00 0.44% VIAV 2025-10-28 15:02:48 14.01 14.00 0.51% VIAV 2025-10-28 16:03:52 14.50 13.85 0.44% VIAV 2025-10-28 17:02:53 13.95 13.85 0.43% VIAV 2025-10-28 18:03:38 14.50 13.85 0.43% VIAV 2025-10-28 19:02:35 14.50 14.01 0.57% VIAV 2025-10-28 20:03:37 0.00 0.00 0.57% 2025-10-29 VIAV 2025-10-29 04:03:46 0.00 14.11 1.08% VIAV 2025-10-29 05:02:45 14.80 12.91 0.72% VIAV 2025-10-29 06:03:50 14.80 12.91 0.36% VIAV 2025-10-29 07:02:41 14.14 12.91 0.36% VIAV 2025-10-29 08:03:46 14.14 14.01 0.72% VIAV 2025-10-29 09:02:44 14.09 12.82 0.72% VIAV 2025-10-29 10:03:44 14.44 14.43 3.15%