Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VIAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 11.77 | 0.15 | 1.29% | 11.81 | 12.055 | 11.705 | 3,247,485 |
| Mar 21 2025 | 11.62 | 0.26 | 2.29% | 11.33 | 11.668 | 11.25 | 6,059,941 |
| Mar 20 2025 | 11.36 | -0.01 | -0.09% | 11.17 | 11.425 | 11.17 | 1,171,853 |
| Mar 19 2025 | 11.37 | 0.24 | 2.16% | 11.15 | 11.495 | 11.09 | 1,751,444 |
| Mar 18 2025 | 11.13 | -0.02 | -0.18% | 11.03 | 11.13 | 11.00 | 1,763,712 |
| Mar 17 2025 | 11.15 | 0.21 | 1.92% | 10.91 | 11.18 | 10.91 | 1,786,593 |
| Mar 14 2025 | 10.94 | 0.15 | 1.39% | 10.90 | 11.08 | 10.83 | 1,238,079 |
| Mar 13 2025 | 10.79 | 0.03 | 0.28% | 10.66 | 10.81 | 10.63 | 1,616,284 |
| Mar 12 2025 | 10.76 | -0.03 | -0.28% | 10.92 | 11.015 | 10.705 | 1,478,435 |
| Mar 11 2025 | 10.79 | 0.08 | 0.75% | 10.65 | 10.93 | 10.615 | 1,433,004 |
| Mar 10 2025 | 10.71 | -0.23 | -2.10% | 10.67 | 10.77 | 10.5101 | 1,959,276 |
| Mar 07 2025 | 10.94 | 0.13 | 1.20% | 10.99 | 11.07 | 10.62 | 1,798,683 |
| Mar 06 2025 | 10.81 | -0.48 | -4.25% | 11.06 | 11.06 | 10.79 | 1,718,034 |
| Mar 05 2025 | 11.29 | 0.30 | 2.73% | 10.94 | 11.31 | 10.85 | 2,108,917 |
| Mar 04 2025 | 10.99 | 0.05 | 0.46% | 10.795 | 11.2199 | 10.71 | 2,108,774 |
| Mar 03 2025 | 10.94 | -0.24 | -2.15% | 11.44 | 11.70 | 10.74 | 3,007,245 |
| Feb 28 2025 | 11.18 | 0.10 | 0.90% | 11.02 | 11.19 | 10.915 | 2,037,316 |
| Feb 27 2025 | 11.08 | -0.22 | -1.95% | 11.36 | 11.36 | 11.05 | 1,500,294 |
| Feb 26 2025 | 11.30 | 0.03 | 0.27% | 11.265 | 11.36 | 11.185 | 1,703,229 |
| Feb 25 2025 | 11.27 | -0.08 | -0.70% | 11.30 | 11.38 | 11.22 | 1,788,425 |
| Feb 24 2025 | 11.35 | -0.25 | -2.16% | 11.56 | 11.65 | 11.335 | 2,475,247 |
| Feb 21 2025 | 11.60 | -0.26 | -2.19% | 11.96 | 12.04 | 11.57 | 2,396,127 |
| Feb 20 2025 | 11.86 | -0.29 | -2.39% | 12.14 | 12.14 | 11.815 | 2,907,425 |
| Feb 19 2025 | 12.15 | 0.04 | 0.33% | 12.07 | 12.20 | 11.91 | 2,699,638 |
| Feb 18 2025 | 12.11 | -0.04 | -0.33% | 12.24 | 12.375 | 12.07 | 2,661,789 |
| Feb 14 2025 | 12.15 | -0.08 | -0.65% | 12.24 | 12.25 | 12.115 | 1,070,415 |
| Feb 13 2025 | 12.23 | -0.07 | -0.57% | 12.40 | 12.40 | 12.145 | 1,513,103 |
| Feb 12 2025 | 12.30 | -0.19 | -1.52% | 12.20 | 12.37 | 12.15 | 1,920,803 |
| Feb 11 2025 | 12.49 | -0.09 | -0.72% | 12.53 | 12.72 | 12.40 | 1,773,318 |
| Feb 10 2025 | 12.58 | 0.12 | 0.96% | 12.56 | 12.64 | 12.39 | 2,203,711 |
| Feb 07 2025 | 12.46 | -0.34 | -2.66% | 12.75 | 12.85 | 12.35 | 1,433,291 |
| Feb 06 2025 | 12.80 | 0.13 | 1.03% | 12.65 | 12.80 | 12.465 | 1,886,254 |
| Feb 05 2025 | 12.67 | 0.16 | 1.28% | 12.65 | 12.775 | 12.425 | 2,769,557 |
| Feb 04 2025 | 12.51 | 0.18 | 1.46% | 12.30 | 12.56 | 12.1402 | 3,430,233 |
| Feb 03 2025 | 12.33 | 0.29 | 2.41% | 11.70 | 12.445 | 11.67 | 5,123,743 |
| Jan 31 2025 | 12.04 | 2.05 | 20.52% | 12.12 | 12.907 | 11.88 | 17,908,349 |
| Jan 30 2025 | 9.99 | 0.09 | 0.91% | 9.99 | 10.18 | 9.945 | 2,382,857 |
| Jan 29 2025 | 9.90 | 0.01 | 0.10% | 9.90 | 9.985 | 9.79 | 1,952,072 |
| Jan 28 2025 | 9.89 | 0.18 | 1.85% | 9.75 | 9.905 | 9.63 | 1,785,009 |
| Jan 27 2025 | 9.71 | -0.78 | -7.44% | 10.26 | 10.30 | 9.64 | 2,883,779 |
| Jan 24 2025 | 10.49 | -0.01 | -0.10% | 10.63 | 10.76 | 10.38 | 1,844,185 |
| Jan 23 2025 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
| Jan 22 2025 | 10.50 | 0.09 | 0.86% | 10.39 | 10.72 | 10.39 | 1,599,968 |
| Jan 21 2025 | 10.41 | 0.19 | 1.86% | 10.36 | 10.575 | 10.2677 | 1,297,646 |
| Jan 17 2025 | 10.22 | 0.18 | 1.79% | 10.11 | 10.24 | 10.10 | 1,147,746 |
| Jan 16 2025 | 10.04 | -0.10 | -0.99% | 10.18 | 10.215 | 10.025 | 773,607 |
| Jan 15 2025 | 10.14 | 0.05 | 0.50% | 10.29 | 10.35 | 10.13 | 1,118,879 |
| Jan 14 2025 | 10.09 | 0.17 | 1.71% | 9.96 | 10.10 | 9.83 | 1,199,290 |
| Jan 13 2025 | 9.92 | 0.01 | 0.10% | 9.78 | 9.929 | 9.71 | 1,424,646 |
| Jan 10 2025 | 9.91 | -0.22 | -2.17% | 9.87 | 9.97 | 9.78 | 1,329,825 |
| Jan 08 2025 | 10.13 | -0.14 | -1.36% | 10.1632 | 10.23 | 10.05 | 1,117,288 |
| Jan 07 2025 | 10.27 | 0.12 | 1.18% | 10.21 | 10.35 | 10.06 | 893,661 |
| Jan 06 2025 | 10.15 | 0.03 | 0.30% | 10.09 | 10.305 | 10.09 | 1,407,922 |
| Jan 03 2025 | 10.12 | 0.02 | 0.20% | 10.165 | 10.195 | 10.065 | 1,169,896 |
| Jan 02 2025 | 10.10 | 0.00 | 0.00% | 10.10 | 10.24 | 10.00 | 842,201 |
| Dec 31 2024 | 10.10 | 0.02 | 0.20% | 10.08 | 10.20 | 10.03 | 902,365 |
| Dec 30 2024 | 10.08 | -0.10 | -0.98% | 10.025 | 10.175 | 9.92 | 1,255,879 |
| Dec 27 2024 | 10.18 | -0.17 | -1.64% | 10.26 | 10.365 | 10.105 | 697,026 |
| Dec 26 2024 | 10.35 | 0.02 | 0.19% | 10.22 | 10.39 | 10.205 | 558,173 |
