Viavi Solutions Inc. Common Stock
VIAV Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of VIAV by members of U.S. Congress
VIAV Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
VIAV Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
VIAV Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in VIAV holdings by institutional investors
Quarterly net insider trading by VIAV's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$40,000 Oct 14, 2026 Issue: Defense
-
$40,000 Jul 17, 2026 Issue: Defense
-
$30,000 Apr 17, 2026 Issue: Defense
-
$10,000 Jan 16, 2026 Issue: Defense
-
$10,000 Oct 16, 2025 Issue: Defense
-
$10,000 Jul 18, 2025 Issue: Defense
-
$10,000 Apr 16, 2025 Issue: Defense
-
$60,000 Oct 21, 2024 Issue: Telecommunications
-
$60,000 Jul 22, 2024 Issue: Telecommunications
-
$60,000 Jan 22, 2024 Issue: Telecommunications
-
$60,000 Oct 20, 2023 Issue: Telecommunications
-
$20,000 Jul 20, 2023 Issue: Telecommunications
Former government officials who have lobbied for VIAV
6 former government officials from 4 congressional offices at 2 lobbying firms have lobbied for VIAV, most recently Mar 24, 2026.
-
Brian Glackin Senate New Fellow, Sen. Thad Cochran -
Kyle Egan House New Military LA - Rep. Ryan Zinke (2023-2025); Legislative Advisor - DHS (2019-2021); Senior LA - Rep. Claudia Tenney (2018); Legislative Assistant - Rep. Duncan D. Hunter (2016-2018); Paid Intern - House Homeland Security Committee (2016). -
David Redl House New Assistant Secretary of Commerce for Communications and Information and Administrator, Department of Commerce/Nat'l Telecom and Infor Admin; Chief Counsel, House Committee on Energy and Commerce
-
Ansley Erdel House New Legislative Assistant. Rep. Nathan Deal -
Jared Weaver House New Deputy Chief of Staff - Rep. Anne Eshoo; Legislative Counsel- Rep. Jay Inslee -
Gerald (Jerry) Leverich Congress New Chief Counsel and Staff Director, Subcommittee on Communications and Technology, Chief Counsel and Staff Director, Subcommittee on Consumer Protection and Commerce
VIAV Estimated quarterly lobbying spending
VIAV Revenue by Segment or Geography
By Segment
By Geography
VIAV Income Statement
VIAV Balance Sheet
VIAV Cash Flow
U.S. Patents
New VIAV patent grants
-
Patent Title: Scrolling spectral filter Jul. 16, 2024
-
Patent Title: Method and apparatus for testing disaggregated components of a radio access network Jul. 16, 2024
-
Patent Title: Measuring and analyzing data to generate recommendations associated with a digital subscription line (dsl) Jul. 16, 2024
-
Patent Title: Ultra-wideband mobile mount antenna apparatus having a capacitive ground structure-based matching structure Jul. 16, 2024
-
Patent Title: Photonic structure with heat-activated optical transmission Jul. 16, 2024
-
Patent Title: Techniques for providing a swept wavelength (sw) measurement for acquiring polarization dependent loss (pdl) in a single scan Jul. 16, 2024
-
Patent Title: Upstream signal leakage detection in high-split cable network Jul. 09, 2024
-
Patent Title: Optical fiber-based sensing membrane Jul. 09, 2024
-
Patent Title: High speed bidirectional optical time-domain reflectometer (otdr)-based testing of device under test Jul. 02, 2024
-
Patent Title: Optical device Jun. 18, 2024
-
Patent Title: Automated interference mitigation in frequency division duplex (fdd) wireless networks Jun. 11, 2024
-
Patent Title: Test instrument for 5g cpe antenna installation Jun. 11, 2024
-
Patent Title: Polarization scrambler using a retardance element Jun. 11, 2024
-
Patent Title: Method and apparatus providing out of band validation by content analysis in a cable tv network May. 21, 2024
-
Patent Title: Method and apparatus to retrofit legacy global positioning satellite (gps) and other global navigation satellite system (gnss) receivers May. 21, 2024
-
Patent Title: Determining an end user experience score based on client device, network, server device, and application metrics May. 14, 2024
-
Patent Title: Packet filtering using binary search trees Apr. 23, 2024
-
Patent Title: Mapping ports in a passive optical network Apr. 09, 2024
-
Patent Title: Cleaning raw data generated by a telecommunications network for deployment in a deep neural network model Apr. 02, 2024
-
Patent Title: Modular test and measurement device Apr. 02, 2024
-
Patent Title: Panoramic image capture for multispectral sensor Apr. 02, 2024
-
Patent Title: Composition including a color shifting pigment and a color filter Apr. 02, 2024
-
Patent Title: Optical security element Apr. 02, 2024
-
Patent Title: Aggregation-based speed testing Mar. 26, 2024
-
Patent Title: Optical time-domain reflectometer (otdr) including channel checker Mar. 26, 2024
-
Patent Title: Ferrule profile imaging and measurement Mar. 12, 2024
-
Patent Title: Automatic optical time-domain reflectometer (otdr)-based testing of device under test Mar. 05, 2024
-
Patent Title: Rolling principal component analysis for dynamic process monitoring and end point detection Mar. 05, 2024
-
Patent Title: Optical measurement device including internal spectral reference Mar. 05, 2024
-
Patent Title: Baseline correction and extraction of heartbeat profiles Mar. 05, 2024
-
Patent Title: Optical device Feb. 27, 2024
-
Patent Title: Article including a release layer Feb. 27, 2024
-
Patent Title: Test instruments and methods for emulating optical network terminal (ont) devices and testing optical networks based on the emulation Feb. 20, 2024
-
Patent Title: Method for reducing false detection of successful decoding of cyclic redundancy check codes Feb. 20, 2024
-
Patent Title: Reducing spurs in analog to digital and digital to analog conversions Feb. 20, 2024
-
Patent Title: Method and system for mapping potential net service impairments Feb. 13, 2024
-
Patent Title: Mitigation of intermodulation distortion in antenna monitoring dervices Feb. 13, 2024
-
Patent Title: Shaped reflector for alternative microscopy lighting techniques Feb. 13, 2024
-
Patent Title: Pigment including a metal core, organic layer, and an inorganic layer Feb. 13, 2024
-
Patent Title: Multispectral sensor response balancing Feb. 06, 2024
-
Patent Title: Stepped structure optical filter Feb. 06, 2024
-
Patent Title: Article including a wavelength selective absorbing material Feb. 06, 2024
-
Patent Title: Pigments having a vapor deposited colorant Feb. 06, 2024
-
Patent Title: Multispectral filter Jan. 23, 2024
-
Patent Title: High-speed hardware-based traffic analyzer integration with speed test control application Jan. 16, 2024
-
Patent Title: Test device for measuring synchronization errors between clusters in a cellular network Jan. 09, 2024
-
Patent Title: Frequency synthesizer using voltage-controlled oscillator (vco) core of wideband synthesizer with integrated vco Jan. 09, 2024
-
Patent Title: Optical interference filter Jan. 09, 2024
-
Patent Title: New radio (nr) and long term evolution (lte) signal concurrent testing Jan. 02, 2024
-
Patent Title: Mount for coupling an antenna alignment device to an antenna with non-planar external surface Jan. 02, 2024
Government Contracts
Federal grants, loans, and purchases
- $63,500 2026-09-17 00:00:00 Agency: Department of Commerce
- $23,740 2026-09-09 00:00:00 Agency: Department of Homeland Security
- $29,035 2025-09-08 00:00:00 Agency: Department of Defense
- $99,999 2025-09-08 00:00:00 Agency: Department of Commerce
- $60,325 2025-09-02 00:00:00 Agency: Department of Commerce
- $77,130 2025-08-27 00:00:00 Agency: Department of Defense
- $2,865 2025-07-16 00:00:00 Agency: Department of Defense
- $157,070 2025-06-17 00:00:00 Agency: Department of Defense
- $254,000 2024-08-15 00:00:00 Agency: Department of Commerce
- $150,000 2024-07-23 00:00:00 Agency: Department of Commerce
- $138,287 2024-07-15 00:00:00 Agency: Department of Commerce
- $23,004 2024-06-12 00:00:00 Agency: National Aeronautics and Space Administration
- $72,407 2024-06-10 00:00:00 Agency: Department of Commerce
- $399,500 2023-07-11 00:00:00 Agency: Department of Commerce
- $67,228 2022-09-21 00:00:00 Agency: DEPARTMENT OF COMMERCE (DOC)
- $39,974 2022-08-26 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $18,360 2022-08-23 00:00:00 Agency: DEPARTMENT OF HOMELAND SECURITY (DHS)
- $212,637 2022-08-11 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $4,368 2022-07-15 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $300,105 2022-07-13 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $55,080 2022-06-14 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $42,789 2022-06-10 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $4,500 2022-05-16 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $75,000 2022-05-05 00:00:00 Agency: DEPARTMENT OF JUSTICE (DOJ)
- $175,052 2022-05-04 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $9,905,341 2022-04-28 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $4,500 2022-04-18 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $53,191 2022-04-18 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
Government Contracts
Estimated quarterly amount awarded to VIAV from public contracts
VIAV News
Recent insights relating to VIAV
CNBC Recommendations
Recent picks made for VIAV stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in VIAV
VIAV Analyst Ratings
VIAV Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
VIAV Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $VIAV stock a Buy, Sell, or Hold?
- What is the price target for $VIAV stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
VIAV Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $VIAV stock?
- Who owns the most shares of $VIAV stock?
- What funds own $VIAV stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
VIAV Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view VIAV Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About VIAV
Viavi Solutions Inc is a world-wide leader in test and measurement and optical technologies. Its test and measurement, and resilient Position, Navigation and Timing (PNT) solutions enable and secure critical infrastructure ranging from data center ecosystems and communication networks to military, aerospace, railway and first responder communications. In addition, it develop and advance technologies used in high-volume optical applications across anti-counterfeiting, consumer electronics, aerospace, industrial and automotive end markets. The company's segments are Network and Service Enablement (NSE); and Optical Security and Performance Products (OSP). Majority of revenue comes from NSE segment. It has presence in Americas, Asia-Pacific, and EMEA. Majority of revenue is from America.
- Address Chandler, AZ
- Market Cap 7.9 billion
- Employees 4,100
- Industrial Classification Semiconductors & Related Devices
Viavi Solutions Inc. Common Stock (VIAV) Historical Stock Prices
Viavi Solutions Inc. Common Stock (VIAV) closed at $31.98 on November 9, 2026. Over the past year its adjusted close ranged from $15.92 to $55.33. Daily prices go back to January 2, 2014, 3,217 trading days in all.
- 1 month-29.65%
- 3 months-14.03%
- Year to date+79.46%
- 1 year+79.56%
- 3 years+307.91%
- 5 years+109.70%
- Max+149.84%
See every congressional and insider trade on the VIAV price chart
Quiver Premium charts VIAV's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.16 | 32.30 | 28.78 | 31.98 | 31.98 | 9,703,286 |
| Nov 6, 2026 | 27.71 | 29.31 | 26.76 | 28.47 | 28.47 | 13,126,218 |
| Nov 5, 2026 | 26.21 | 27.09 | 24.08 | 26.30 | 26.30 | 14,268,816 |
| Nov 4, 2026 | 30.03 | 30.67 | 27.90 | 29.38 | 29.38 | 15,876,740 |
| Nov 3, 2026 | 28.64 | 30.94 | 28.23 | 30.05 | 30.05 | 8,001,610 |
| Nov 2, 2026 | 30.51 | 30.52 | 27.79 | 27.80 | 27.80 | 5,995,510 |
| Oct 30, 2026 | 30.98 | 31.61 | 28.73 | 29.92 | 29.92 | 9,564,720 |
| Oct 29, 2026 | 33.58 | 34.41 | 33.05 | 33.32 | 33.32 | 3,149,693 |
| Oct 28, 2026 | 33.98 | 34.46 | 32.96 | 34.46 | 34.46 | 3,646,042 |
| Oct 27, 2026 | 32.46 | 33.83 | 32.12 | 33.30 | 33.30 | 3,106,683 |
| Oct 26, 2026 | 30.94 | 32.92 | 30.44 | 31.88 | 31.88 | 3,490,777 |
| Oct 23, 2026 | 30.23 | 31.73 | 29.55 | 30.45 | 30.45 | 4,810,591 |
| Oct 22, 2026 | 33.40 | 33.42 | 29.68 | 30.30 | 30.30 | 7,933,390 |
| Oct 21, 2026 | 35.67 | 36.47 | 35.11 | 35.39 | 35.39 | 2,750,649 |
| Oct 20, 2026 | 34.17 | 35.72 | 33.29 | 34.73 | 34.73 | 4,060,198 |
| Oct 19, 2026 | 35.06 | 35.41 | 33.50 | 34.98 | 34.98 | 4,853,023 |
| Oct 16, 2026 | 36.51 | 36.51 | 33.33 | 33.38 | 33.38 | 6,061,858 |
| Oct 15, 2026 | 36.88 | 36.91 | 34.36 | 36.82 | 36.82 | 8,647,433 |
| Oct 14, 2026 | 40.22 | 41.49 | 38.14 | 38.55 | 38.55 | 4,545,897 |
| Oct 13, 2026 | 40.70 | 41.41 | 38.92 | 41.28 | 41.28 | 4,602,865 |
| Oct 12, 2026 | 44.69 | 44.69 | 41.43 | 41.75 | 41.75 | 5,378,181 |
| Oct 9, 2026 | 45.50 | 46.69 | 44.33 | 45.46 | 45.46 | 2,781,226 |
| Oct 8, 2026 | 45.30 | 46.29 | 43.40 | 44.09 | 44.09 | 4,283,110 |
| Oct 7, 2026 | 46.53 | 47.18 | 45.96 | 46.27 | 46.27 | 3,349,654 |
| Oct 6, 2026 | 47.56 | 48.19 | 46.82 | 48.14 | 48.14 | 4,674,806 |
| Oct 5, 2026 | 47.58 | 47.69 | 46.33 | 46.91 | 46.91 | 4,803,676 |
| Oct 2, 2026 | 45.91 | 48.42 | 45.70 | 47.10 | 47.10 | 10,065,710 |
| Oct 1, 2026 | 42.27 | 45.40 | 41.27 | 44.78 | 44.78 | 7,260,825 |
| Sep 30, 2026 | 41.85 | 42.58 | 39.91 | 41.92 | 41.92 | 5,535,111 |
| Sep 29, 2026 | 42.00 | 43.14 | 41.05 | 41.82 | 41.82 | 6,107,338 |
| Sep 28, 2026 | 40.84 | 41.66 | 38.39 | 40.87 | 40.87 | 6,717,232 |
| Sep 25, 2026 | 37.88 | 40.88 | 37.43 | 40.68 | 40.68 | 8,408,814 |
| Sep 24, 2026 | 35.71 | 37.50 | 35.18 | 37.23 | 37.23 | 4,533,595 |
| Sep 23, 2026 | 36.54 | 37.65 | 35.58 | 36.43 | 36.43 | 6,833,520 |
| Sep 22, 2026 | 35.90 | 36.46 | 34.82 | 36.40 | 36.40 | 4,710,161 |
| Sep 21, 2026 | 35.89 | 36.48 | 34.97 | 36.20 | 36.20 | 4,458,412 |
| Sep 18, 2026 | 35.72 | 35.99 | 34.74 | 35.36 | 35.36 | 12,051,101 |
| Sep 17, 2026 | 35.50 | 36.68 | 34.58 | 34.74 | 34.74 | 3,873,284 |
| Sep 16, 2026 | 34.60 | 35.21 | 33.64 | 34.47 | 34.47 | 4,697,440 |
| Sep 15, 2026 | 34.27 | 34.47 | 33.30 | 33.76 | 33.76 | 4,135,204 |
| Sep 14, 2026 | 36.05 | 37.12 | 33.76 | 33.82 | 33.82 | 6,339,138 |
| Sep 11, 2026 | 38.20 | 39.73 | 38.00 | 38.75 | 38.75 | 4,734,714 |
| Sep 10, 2026 | 37.90 | 38.90 | 37.23 | 37.40 | 37.40 | 4,482,035 |
| Sep 9, 2026 | 38.72 | 40.04 | 38.60 | 39.18 | 39.18 | 5,124,746 |
| Sep 8, 2026 | 35.47 | 39.35 | 35.40 | 38.75 | 38.75 | 7,082,272 |
| Sep 4, 2026 | 34.35 | 35.03 | 34.01 | 34.86 | 34.86 | 3,315,544 |
| Sep 3, 2026 | 34.24 | 34.41 | 32.80 | 33.63 | 33.63 | 5,739,582 |
| Sep 2, 2026 | 34.75 | 34.99 | 33.71 | 34.50 | 34.50 | 3,328,974 |
| Sep 1, 2026 | 35.65 | 36.09 | 34.36 | 34.81 | 34.81 | 2,987,146 |
| Aug 31, 2026 | 36.92 | 37.22 | 35.55 | 36.29 | 36.29 | 3,681,040 |
| Aug 28, 2026 | 38.41 | 38.43 | 36.48 | 36.54 | 36.54 | 2,494,026 |
| Aug 27, 2026 | 39.67 | 39.77 | 37.91 | 38.45 | 38.45 | 2,239,867 |
| Aug 26, 2026 | 37.71 | 38.91 | 37.34 | 38.78 | 38.78 | 2,317,135 |
| Aug 25, 2026 | 38.26 | 38.45 | 37.09 | 37.71 | 37.71 | 1,922,636 |
| Aug 24, 2026 | 37.75 | 37.99 | 36.11 | 36.95 | 36.95 | 3,453,038 |
| Aug 21, 2026 | 38.91 | 39.29 | 37.25 | 38.90 | 38.90 | 4,619,537 |
| Aug 20, 2026 | 38.89 | 39.80 | 38.20 | 38.56 | 38.56 | 4,068,013 |
| Aug 19, 2026 | 42.38 | 42.58 | 38.50 | 38.74 | 38.74 | 6,706,739 |
| Aug 18, 2026 | 43.30 | 44.37 | 40.57 | 41.37 | 41.37 | 4,079,579 |
| Aug 17, 2026 | 44.65 | 46.66 | 44.59 | 46.26 | 46.26 | 6,139,296 |
| Aug 14, 2026 | 43.55 | 44.38 | 42.25 | 43.54 | 43.54 | 3,188,482 |
| Aug 13, 2026 | 42.65 | 43.95 | 42.44 | 42.99 | 42.99 | 4,072,373 |
| Aug 12, 2026 | 41.00 | 43.58 | 40.55 | 43.11 | 43.11 | 6,016,935 |
| Aug 11, 2026 | 37.38 | 38.85 | 37.35 | 38.40 | 38.40 | 3,259,294 |
| Aug 10, 2026 | 40.16 | 40.16 | 37.17 | 37.20 | 37.20 | 4,497,378 |
| Aug 7, 2026 | 41.70 | 42.20 | 38.42 | 39.14 | 39.14 | 7,746,453 |
| Aug 6, 2026 | 38.00 | 41.58 | 36.24 | 40.59 | 40.59 | 6,999,982 |
| Aug 5, 2026 | 39.96 | 41.35 | 38.78 | 38.90 | 38.90 | 7,449,910 |
| Aug 4, 2026 | 40.33 | 41.30 | 39.00 | 40.32 | 40.32 | 6,381,050 |
| Aug 3, 2026 | 35.62 | 38.31 | 35.38 | 37.75 | 37.75 | 4,342,350 |
| Jul 31, 2026 | 37.37 | 37.96 | 35.82 | 36.95 | 36.95 | 5,998,352 |
| Jul 30, 2026 | 34.02 | 35.56 | 33.59 | 35.05 | 35.05 | 6,236,051 |
| Jul 29, 2026 | 34.33 | 35.14 | 31.41 | 32.23 | 32.23 | 9,776,996 |
| Jul 28, 2026 | 36.52 | 36.52 | 33.66 | 35.10 | 35.10 | 6,619,939 |
| Jul 27, 2026 | 40.51 | 40.51 | 36.82 | 38.16 | 38.16 | 3,696,770 |
| Jul 24, 2026 | 41.40 | 42.05 | 39.34 | 39.52 | 39.52 | 2,869,633 |
| Jul 23, 2026 | 41.73 | 43.74 | 41.35 | 41.80 | 41.80 | 2,179,199 |
| Jul 22, 2026 | 41.51 | 43.28 | 41.35 | 42.25 | 42.25 | 3,309,160 |
| Jul 21, 2026 | 41.02 | 43.28 | 40.70 | 43.02 | 43.02 | 3,935,231 |
| Jul 20, 2026 | 39.05 | 40.36 | 38.66 | 39.43 | 39.43 | 4,358,062 |
| Jul 17, 2026 | 35.38 | 38.66 | 34.83 | 38.16 | 38.16 | 7,464,549 |
| Jul 16, 2026 | 38.72 | 39.14 | 36.34 | 36.93 | 36.93 | 5,522,839 |
| Jul 15, 2026 | 42.48 | 42.83 | 38.41 | 40.12 | 40.12 | 4,321,719 |
| Jul 14, 2026 | 42.48 | 42.95 | 41.37 | 41.85 | 41.85 | 3,399,174 |
| Jul 13, 2026 | 41.82 | 42.97 | 40.66 | 40.92 | 40.92 | 3,636,304 |
| Jul 10, 2026 | 42.00 | 43.63 | 41.38 | 43.08 | 43.08 | 3,373,810 |
| Jul 9, 2026 | 42.95 | 44.15 | 42.75 | 42.88 | 42.88 | 3,552,832 |
| Jul 8, 2026 | 39.92 | 40.83 | 38.89 | 40.70 | 40.70 | 5,027,574 |
| Jul 7, 2026 | 40.20 | 42.16 | 39.23 | 40.22 | 40.22 | 5,762,373 |
| Jul 6, 2026 | 41.67 | 44.59 | 41.65 | 42.42 | 42.42 | 4,528,334 |
| Jul 2, 2026 | 46.40 | 47.30 | 40.79 | 41.66 | 41.66 | 7,083,857 |
| Jul 1, 2026 | 46.24 | 47.98 | 44.93 | 47.07 | 47.07 | 5,432,915 |
| Jun 30, 2026 | 47.41 | 49.41 | 47.30 | 47.75 | 47.75 | 6,515,163 |
| Jun 29, 2026 | 47.96 | 48.30 | 44.70 | 47.41 | 47.41 | 4,870,403 |
| Jun 26, 2026 | 48.91 | 48.91 | 45.91 | 47.63 | 47.63 | 34,969,364 |
| Jun 25, 2026 | 51.03 | 51.73 | 47.65 | 50.44 | 50.44 | 4,875,830 |
| Jun 24, 2026 | 49.39 | 50.75 | 48.01 | 49.41 | 49.41 | 7,025,299 |
| Jun 23, 2026 | 49.28 | 51.16 | 49.01 | 49.97 | 49.97 | 4,717,506 |
| Jun 22, 2026 | 47.60 | 53.09 | 47.40 | 52.94 | 52.94 | 9,330,105 |
| Jun 18, 2026 | 50.79 | 51.89 | 46.72 | 47.17 | 47.17 | 49,091,173 |
| Jun 17, 2026 | 50.42 | 51.49 | 48.41 | 48.73 | 48.73 | 5,834,758 |
| Jun 16, 2026 | 54.38 | 54.39 | 50.01 | 50.10 | 50.10 | 5,926,834 |
| Jun 15, 2026 | 55.89 | 57.50 | 51.76 | 54.05 | 54.05 | 6,475,357 |
| Jun 12, 2026 | 50.92 | 55.59 | 49.89 | 53.46 | 53.46 | 5,179,498 |
| Jun 11, 2026 | 48.37 | 50.31 | 47.57 | 50.24 | 50.24 | 3,901,424 |
| Jun 10, 2026 | 46.51 | 49.74 | 46.02 | 46.82 | 46.82 | 4,366,278 |
| Jun 9, 2026 | 50.00 | 50.49 | 44.26 | 46.43 | 46.43 | 7,199,859 |
| Jun 8, 2026 | 49.01 | 50.34 | 47.00 | 48.75 | 48.75 | 6,408,613 |
| Jun 5, 2026 | 51.56 | 52.48 | 46.78 | 47.56 | 47.56 | 6,355,790 |
| Jun 4, 2026 | 49.79 | 54.06 | 47.83 | 53.21 | 53.21 | 4,888,908 |
| Jun 3, 2026 | 53.45 | 54.86 | 52.32 | 52.42 | 52.42 | 6,214,103 |
| Jun 2, 2026 | 49.47 | 53.02 | 48.09 | 52.88 | 52.88 | 7,233,908 |
| Jun 1, 2026 | 47.22 | 48.59 | 46.00 | 47.49 | 47.49 | 7,127,363 |
| May 29, 2026 | 48.39 | 49.12 | 45.88 | 48.56 | 48.56 | 9,394,631 |
| May 28, 2026 | 53.69 | 53.86 | 48.30 | 48.49 | 48.49 | 8,531,440 |
| May 27, 2026 | 53.54 | 54.40 | 50.61 | 53.05 | 53.05 | 7,213,923 |
| May 26, 2026 | 51.00 | 54.51 | 49.47 | 53.79 | 53.79 | 8,682,283 |
| May 22, 2026 | 49.77 | 50.46 | 48.27 | 49.51 | 49.51 | 4,588,406 |
| May 21, 2026 | 47.94 | 49.52 | 47.11 | 48.98 | 48.98 | 5,824,289 |
| May 20, 2026 | 45.34 | 49.34 | 45.32 | 48.10 | 48.10 | 15,773,167 |
| May 19, 2026 | 48.42 | 50.56 | 46.58 | 49.28 | 49.28 | 4,922,362 |
| May 18, 2026 | 52.24 | 52.50 | 48.81 | 49.75 | 49.75 | 5,051,381 |
| May 15, 2026 | 50.46 | 52.06 | 50.00 | 51.43 | 51.43 | 4,393,219 |
| May 14, 2026 | 53.64 | 54.99 | 52.20 | 53.11 | 53.11 | 3,732,487 |
| May 13, 2026 | 55.00 | 55.80 | 51.34 | 53.63 | 53.63 | 4,951,436 |
| May 12, 2026 | 52.88 | 54.63 | 50.66 | 53.40 | 53.40 | 4,870,347 |
| May 11, 2026 | 51.65 | 55.37 | 51.32 | 54.93 | 54.93 | 6,697,006 |
| May 8, 2026 | 52.19 | 52.69 | 49.99 | 51.21 | 51.21 | 4,831,152 |
| May 7, 2026 | 51.99 | 52.52 | 49.75 | 51.05 | 51.05 | 6,220,292 |
| May 6, 2026 | 55.34 | 56.93 | 51.62 | 53.00 | 53.00 | 7,831,187 |
| May 5, 2026 | 53.50 | 55.80 | 53.30 | 53.97 | 53.97 | 5,886,083 |
| May 4, 2026 | 55.33 | 56.30 | 52.33 | 52.49 | 52.49 | 6,788,536 |
| May 1, 2026 | 53.52 | 57.01 | 52.00 | 55.33 | 55.33 | 10,042,277 |
| Apr 30, 2026 | 59.99 | 60.43 | 49.26 | 52.40 | 52.40 | 21,290,207 |
| Apr 29, 2026 | 43.96 | 45.90 | 43.55 | 45.53 | 45.53 | 8,102,566 |
| Apr 28, 2026 | 42.85 | 44.89 | 42.18 | 43.17 | 43.17 | 5,792,907 |
| Apr 27, 2026 | 47.75 | 47.80 | 44.53 | 44.92 | 44.92 | 6,269,781 |
| Apr 24, 2026 | 47.42 | 48.89 | 46.89 | 47.75 | 47.75 | 4,589,910 |
| Apr 23, 2026 | 44.30 | 47.00 | 43.92 | 46.15 | 46.15 | 4,576,294 |
| Apr 22, 2026 | 45.11 | 46.06 | 43.10 | 44.31 | 44.31 | 4,124,954 |
| Apr 21, 2026 | 44.99 | 45.69 | 43.71 | 44.26 | 44.26 | 4,967,020 |
| Apr 20, 2026 | 44.73 | 45.66 | 43.20 | 44.62 | 44.62 | 5,383,098 |
| Apr 17, 2026 | 41.43 | 44.29 | 41.43 | 44.13 | 44.13 | 6,082,727 |
| Apr 16, 2026 | 39.34 | 41.74 | 38.50 | 41.16 | 41.16 | 5,883,153 |
| Apr 15, 2026 | 40.15 | 40.33 | 37.66 | 39.26 | 39.26 | 8,782,546 |
| Apr 14, 2026 | 41.95 | 42.10 | 39.91 | 40.78 | 40.78 | 5,084,372 |
| Apr 13, 2026 | 41.55 | 42.14 | 41.12 | 41.48 | 41.48 | 5,061,819 |
| Apr 10, 2026 | 43.48 | 43.64 | 41.66 | 41.79 | 41.79 | 5,184,312 |
| Apr 9, 2026 | 41.87 | 43.00 | 41.17 | 42.74 | 42.74 | 7,494,873 |
| Apr 8, 2026 | 40.99 | 41.81 | 39.54 | 41.41 | 41.41 | 7,024,420 |
| Apr 7, 2026 | 35.71 | 38.55 | 35.53 | 38.54 | 38.54 | 6,222,217 |
| Apr 6, 2026 | 37.01 | 38.00 | 35.37 | 35.87 | 35.87 | 3,212,041 |
| Apr 2, 2026 | 33.59 | 37.42 | 33.11 | 36.89 | 36.89 | 4,758,215 |
| Apr 1, 2026 | 34.18 | 36.38 | 33.70 | 35.30 | 35.30 | 6,269,727 |
| Mar 31, 2026 | 32.87 | 33.53 | 31.44 | 33.28 | 33.28 | 8,534,944 |
| Mar 30, 2026 | 35.01 | 35.28 | 30.81 | 31.81 | 31.81 | 7,291,688 |
| Mar 27, 2026 | 34.16 | 35.47 | 33.55 | 34.64 | 34.64 | 4,457,441 |
| Mar 26, 2026 | 36.26 | 36.96 | 34.41 | 34.44 | 34.44 | 4,860,647 |
| Mar 25, 2026 | 36.17 | 38.08 | 35.74 | 37.27 | 37.27 | 8,700,033 |
| Mar 24, 2026 | 33.05 | 36.03 | 33.05 | 35.94 | 35.94 | 9,490,751 |
| Mar 23, 2026 | 32.33 | 33.85 | 31.64 | 33.61 | 33.61 | 5,260,568 |
| Mar 20, 2026 | 34.26 | 34.59 | 30.57 | 31.44 | 31.44 | 10,324,806 |
| Mar 19, 2026 | 31.21 | 34.46 | 30.84 | 34.25 | 34.25 | 6,994,564 |
| Mar 18, 2026 | 31.68 | 33.82 | 31.23 | 32.44 | 32.44 | 7,721,943 |
| Mar 17, 2026 | 30.97 | 31.95 | 30.24 | 30.84 | 30.84 | 4,864,872 |
| Mar 16, 2026 | 30.78 | 31.93 | 30.70 | 31.60 | 31.60 | 5,817,290 |
| Mar 13, 2026 | 30.77 | 31.29 | 29.71 | 29.97 | 29.97 | 3,478,927 |
| Mar 12, 2026 | 29.18 | 30.49 | 28.47 | 29.76 | 29.76 | 4,197,890 |
| Mar 11, 2026 | 29.50 | 30.22 | 28.85 | 30.09 | 30.09 | 3,194,378 |
| Mar 10, 2026 | 29.45 | 31.35 | 29.45 | 29.72 | 29.72 | 5,134,859 |
| Mar 9, 2026 | 27.12 | 29.29 | 26.87 | 29.24 | 29.24 | 4,278,420 |
| Mar 6, 2026 | 30.02 | 30.48 | 27.57 | 27.88 | 27.88 | 6,358,594 |
| Mar 5, 2026 | 31.54 | 32.08 | 30.19 | 31.00 | 31.00 | 4,602,421 |
| Mar 4, 2026 | 33.90 | 34.38 | 31.66 | 32.59 | 32.59 | 4,464,611 |
| Mar 3, 2026 | 34.33 | 34.36 | 31.75 | 33.04 | 33.04 | 9,672,461 |
| Mar 2, 2026 | 30.15 | 35.61 | 29.54 | 35.35 | 35.35 | 17,421,465 |
| Feb 27, 2026 | 29.39 | 29.91 | 29.18 | 29.71 | 29.71 | 6,970,904 |
| Feb 26, 2026 | 30.58 | 31.15 | 28.74 | 29.90 | 29.90 | 5,010,545 |
| Feb 25, 2026 | 29.12 | 31.42 | 29.07 | 30.85 | 30.85 | 7,806,473 |
| Feb 24, 2026 | 27.92 | 29.67 | 27.46 | 29.13 | 29.13 | 6,394,261 |
| Feb 23, 2026 | 27.65 | 28.31 | 26.72 | 27.37 | 27.37 | 4,217,449 |
| Feb 20, 2026 | 26.42 | 27.77 | 26.17 | 27.53 | 27.53 | 5,288,810 |
| Feb 19, 2026 | 25.97 | 26.67 | 25.69 | 26.33 | 26.33 | 3,705,906 |
| Feb 18, 2026 | 26.32 | 27.09 | 26.00 | 26.33 | 26.33 | 3,727,393 |
| Feb 17, 2026 | 26.03 | 26.88 | 25.81 | 26.30 | 26.30 | 3,500,904 |
| Feb 13, 2026 | 26.50 | 27.00 | 25.55 | 26.29 | 26.29 | 5,129,011 |
| Feb 12, 2026 | 27.26 | 28.15 | 26.38 | 26.50 | 26.50 | 5,162,524 |
| Feb 11, 2026 | 27.51 | 27.90 | 26.47 | 26.90 | 26.90 | 3,272,319 |
| Feb 10, 2026 | 27.62 | 27.84 | 26.91 | 27.33 | 27.33 | 3,155,792 |
| Feb 9, 2026 | 26.35 | 27.69 | 25.71 | 27.62 | 27.62 | 3,654,951 |
| Feb 6, 2026 | 25.83 | 26.60 | 25.14 | 26.38 | 26.38 | 5,363,528 |
| Feb 5, 2026 | 23.65 | 26.18 | 23.61 | 25.32 | 25.32 | 5,378,184 |
| Feb 4, 2026 | 26.14 | 26.84 | 24.05 | 24.50 | 24.50 | 6,105,190 |
| Feb 3, 2026 | 25.93 | 26.47 | 25.45 | 25.88 | 25.88 | 5,786,322 |
| Feb 2, 2026 | 24.20 | 26.08 | 24.09 | 25.59 | 25.59 | 6,662,990 |
| Jan 30, 2026 | 24.26 | 24.99 | 23.90 | 24.46 | 24.46 | 7,140,904 |
| Jan 29, 2026 | 23.01 | 24.95 | 22.80 | 24.70 | 24.70 | 15,626,199 |
| Jan 28, 2026 | 20.62 | 21.52 | 20.54 | 21.03 | 21.03 | 9,101,284 |
| Jan 27, 2026 | 20.02 | 20.73 | 19.98 | 20.70 | 20.70 | 6,920,550 |
| Jan 26, 2026 | 19.08 | 20.27 | 18.81 | 19.92 | 19.92 | 5,106,933 |
| Jan 23, 2026 | 19.35 | 19.35 | 18.57 | 18.79 | 18.79 | 3,126,175 |
| Jan 22, 2026 | 19.75 | 19.90 | 18.96 | 19.39 | 19.39 | 3,762,551 |
| Jan 21, 2026 | 18.89 | 19.48 | 18.52 | 19.12 | 19.12 | 4,296,580 |
| Jan 20, 2026 | 18.17 | 18.89 | 18.07 | 18.64 | 18.64 | 2,613,322 |
| Jan 16, 2026 | 18.95 | 19.21 | 18.54 | 18.60 | 18.60 | 2,696,450 |
| Jan 15, 2026 | 18.08 | 19.00 | 18.08 | 18.85 | 18.85 | 3,693,377 |
| Jan 14, 2026 | 18.01 | 18.01 | 17.30 | 17.80 | 17.80 | 3,495,478 |
| Jan 13, 2026 | 18.05 | 18.55 | 17.92 | 18.03 | 18.03 | 4,691,089 |
| Jan 12, 2026 | 17.65 | 18.06 | 17.62 | 18.05 | 18.05 | 3,726,624 |
| Jan 9, 2026 | 17.08 | 17.79 | 17.02 | 17.78 | 17.78 | 4,413,760 |
| Jan 8, 2026 | 18.43 | 18.48 | 16.98 | 17.11 | 17.11 | 4,938,756 |
| Jan 7, 2026 | 18.58 | 18.65 | 17.91 | 18.54 | 18.54 | 4,497,029 |
| Jan 6, 2026 | 18.09 | 18.68 | 17.72 | 18.58 | 18.58 | 3,933,527 |
| Jan 5, 2026 | 18.43 | 18.52 | 17.43 | 18.11 | 18.11 | 3,055,678 |
| Jan 2, 2026 | 18.05 | 18.18 | 17.73 | 18.15 | 18.15 | 2,579,555 |
| Dec 31, 2025 | 18.11 | 18.20 | 17.78 | 17.82 | 17.82 | 2,147,411 |
| Dec 30, 2025 | 18.14 | 18.20 | 17.95 | 18.01 | 18.01 | 1,990,295 |
| Dec 29, 2025 | 18.08 | 18.27 | 17.89 | 18.10 | 18.10 | 1,597,216 |
| Dec 26, 2025 | 18.29 | 18.31 | 18.08 | 18.20 | 18.20 | 982,548 |
| Dec 24, 2025 | 18.36 | 18.45 | 18.21 | 18.26 | 18.26 | 727,153 |
| Dec 23, 2025 | 18.26 | 18.48 | 18.17 | 18.30 | 18.30 | 1,890,283 |
| Dec 22, 2025 | 18.09 | 18.48 | 18.07 | 18.41 | 18.41 | 1,992,357 |
| Dec 19, 2025 | 17.30 | 18.12 | 17.29 | 18.02 | 18.02 | 6,012,690 |
| Dec 18, 2025 | 17.27 | 17.51 | 17.20 | 17.40 | 17.40 | 2,173,801 |
| Dec 17, 2025 | 17.77 | 17.82 | 17.06 | 17.14 | 17.14 | 2,945,235 |
| Dec 16, 2025 | 17.52 | 17.95 | 16.91 | 17.28 | 17.28 | 4,770,319 |
| Dec 15, 2025 | 18.02 | 18.44 | 17.84 | 17.88 | 17.88 | 2,916,334 |
| Dec 12, 2025 | 19.50 | 19.56 | 17.98 | 18.00 | 18.00 | 5,086,757 |
| Dec 11, 2025 | 19.01 | 19.75 | 18.83 | 19.57 | 19.57 | 5,237,799 |
| Dec 10, 2025 | 18.76 | 19.73 | 18.74 | 19.20 | 19.20 | 6,539,878 |
| Dec 9, 2025 | 18.51 | 19.02 | 18.30 | 18.94 | 18.94 | 3,611,274 |
| Dec 8, 2025 | 18.45 | 18.89 | 18.06 | 18.59 | 18.59 | 5,123,935 |
| Dec 5, 2025 | 17.48 | 18.55 | 17.39 | 18.32 | 18.32 | 6,065,605 |
| Dec 4, 2025 | 17.44 | 17.79 | 17.36 | 17.50 | 17.50 | 2,171,405 |
| Dec 3, 2025 | 17.46 | 17.55 | 16.69 | 17.51 | 17.51 | 3,291,591 |
| Dec 2, 2025 | 17.75 | 17.98 | 17.35 | 17.56 | 17.56 | 4,169,073 |
| Dec 1, 2025 | 17.66 | 17.84 | 17.54 | 17.61 | 17.61 | 2,901,577 |
| Nov 28, 2025 | 18.02 | 18.02 | 17.72 | 17.94 | 17.94 | 1,624,351 |
| Nov 26, 2025 | 17.58 | 18.16 | 17.45 | 17.96 | 17.96 | 3,955,762 |
| Nov 25, 2025 | 16.61 | 17.54 | 16.53 | 17.48 | 17.48 | 4,659,782 |
| Nov 24, 2025 | 16.01 | 16.70 | 15.97 | 16.55 | 16.55 | 3,643,514 |
| Nov 21, 2025 | 16.00 | 16.03 | 15.51 | 15.96 | 15.96 | 3,040,908 |
| Nov 20, 2025 | 16.71 | 16.87 | 15.86 | 15.92 | 15.92 | 5,328,630 |
| Nov 19, 2025 | 16.62 | 16.84 | 16.11 | 16.14 | 16.14 | 5,074,090 |
| Nov 18, 2025 | 16.58 | 16.73 | 16.33 | 16.58 | 16.58 | 2,129,175 |
| Nov 17, 2025 | 16.83 | 17.24 | 16.66 | 16.70 | 16.70 | 2,467,317 |
| Nov 14, 2025 | 16.52 | 17.17 | 16.42 | 16.89 | 16.89 | 3,835,189 |
| Nov 13, 2025 | 17.74 | 17.86 | 16.65 | 16.93 | 16.93 | 4,594,875 |
| Nov 12, 2025 | 18.00 | 18.23 | 17.76 | 17.81 | 17.81 | 2,746,694 |
| Nov 11, 2025 | 18.16 | 18.16 | 17.53 | 17.91 | 17.91 | 3,726,794 |
| Nov 10, 2025 | 18.23 | 18.46 | 17.95 | 18.16 | 18.16 | 3,789,690 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Viavi Solutions Inc. Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at VIAV, per a recent SEC DEF 14A filing. We estimate that the median employee at VIAVI SOLUTIONS INC. is paid $100,318.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|