American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

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

Chart provided by TradingView

VIAV historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of VIAV by members of U.S. Congress

Politician Type Traded
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Jul 21, 2026
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 May 04, 2026
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Mar 27, 2026
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Mar 09, 2026
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Nov 13, 2025
Josh Gottheimer House / D Purchase $1,001 - $15,000 Jul 19, 2024
Josh Gottheimer House / D Sale $1,001 - $15,000 Jun 18, 2024
Josh Gottheimer House / D Purchase $1,001 - $15,000 Oct 16, 2023
Josh Gottheimer House / D Sale $1,001 - $15,000 Sep 15, 2023
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Jan 25, 2021
Thomas R. Carper Senate / D Purchase $1,001 - $15,000 Nov 20, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Oct 29, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Aug 12, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 May 15, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 May 11, 2020
Josh Gottheimer House / D Purchase $1,001 - $15,000 May 07, 2020
Josh Gottheimer House / D Purchase $1,001 - $15,000 May 05, 2020
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
Whale Activity

Recently reported changes in VIAV holdings by institutional investors

Insider Trading

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.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 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

Show More
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.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $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
Revolving Door

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.

  • Thad Cochran
    Brian Glackin Senate New Fellow, Sen. Thad Cochran Formerly with Thad Cochran · BRIAN GLACKIN & ASSOCIATES LLC · Mar 24, 2026
  • Ryan K. Zinke
    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). Formerly with Ryan K. Zinke · BRIAN GLACKIN & ASSOCIATES LLC · Mar 24, 2026
  • 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 Formerly Assistant Secretary of Commerce for Communications and Information and Administr · SALT POINT STRATEGIES · Jul 03, 2023
  • Nathan Deal
    Ansley Erdel House New Legislative Assistant. Rep. Nathan Deal Formerly with Nathan Deal · SALT POINT STRATEGIES · Jul 03, 2023
  • Anna G. Eshoo
    Jared Weaver House New Deputy Chief of Staff - Rep. Anne Eshoo; Legislative Counsel- Rep. Jay Inslee Formerly with Anna G. Eshoo · SALT POINT STRATEGIES · Jul 03, 2023
  • 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 Formerly Chief Counsel and Staff Director, Subcommittee on Communications and Technology, · SALT POINT STRATEGIES · Jul 03, 2023
Corporate Lobbying

VIAV Estimated quarterly lobbying spending

Revenue Breakdown

VIAV Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
VIAV Income Statement
VIAV Balance Sheet
VIAV Cash Flow
U.S. Patents

New VIAV patent grants

  • Patent Title: Reactive sputter deposition of silicon films Jun. 05, 2018
  • Patent Title: Temperature or strain distribution sensor comprising a coherent receiver to determine a temperature or a strain associated with a device under test May. 29, 2018
  • Patent Title: Dielectric mirror based multispectral filter array May. 01, 2018
  • Patent Title: System and method for remotely displaying data Apr. 24, 2018
  • Patent Title: Optical filter and sensor system Apr. 17, 2018
  • Patent Title: In-situ spectral process monitoring Apr. 17, 2018
  • Patent Title: Techniques for providing visualization and analysis of performance data Apr. 10, 2018
  • Patent Title: Method and system for collecting topology information Apr. 10, 2018
  • Patent Title: Real-time load balancing for a network Mar. 27, 2018
  • Patent Title: Metal mirror based multispectral filter array Mar. 20, 2018
  • Patent Title: Selective ip address allocation for probes that do not have assigned ip addresses Mar. 06, 2018
  • Patent Title: Cable network spectral measurement during upstream packet transmission Feb. 13, 2018
  • Patent Title: Spectrometer with a relay lightpipe Feb. 06, 2018
  • Patent Title: Time synchronization for network testing equipment Jan. 30, 2018
  • Patent Title: Magnetic multilayer pigment flake and coating composition Dec. 19, 2017
  • Patent Title: Variable optical filter and a wavelength-selective sensor based thereon Dec. 12, 2017
  • Patent Title: Distance to fault measurements in cable tv networks Dec. 05, 2017
  • Patent Title: Optically variable device comprising magnetic flakes Nov. 28, 2017
  • Patent Title: Self-optimizing wireless network Nov. 21, 2017
  • Patent Title: Self-optimizing wireless network Nov. 21, 2017
  • Patent Title: Determining in-band optical signal-to-noise ratio in polarization-multiplexed optical signals using signal correlations Nov. 21, 2017
  • Patent Title: Power fault detection in transceivers Nov. 14, 2017
  • Patent Title: Colorant including a mixture of pigments Oct. 24, 2017
  • Patent Title: Selective ip address allocation for probes that do not have assigned ip addresses Oct. 17, 2017
  • Patent Title: Dual-port testing of a cable network Sep. 26, 2017
  • Patent Title: Demarcation unit enclosure and method Sep. 19, 2017
  • Patent Title: Method of encapsulating pigment flakes with a metal oxide coating Sep. 19, 2017
  • Patent Title: Spectral analysis using a spatial light modulator Sep. 05, 2017
  • Patent Title: Method and system for identifying matching packets Aug. 15, 2017
  • Patent Title: Diffractive pigment blend and composition Aug. 15, 2017
  • Patent Title: Manufacturing of diffractive pigments by fluidized bed chemical vapor deposition Aug. 15, 2017
  • Patent Title: Upgrading a programmable logic gate array in an in-service pluggable transceiver Jul. 25, 2017
  • Patent Title: Channel emulation for testing network resources Jun. 20, 2017
  • Patent Title: Portable spectrometer Jun. 06, 2017
  • Patent Title: Medication assurance system and method May. 30, 2017
  • Patent Title: Anisotropic magnetic flakes May. 30, 2017
  • Patent Title: Detecting signal leakage in cable networks May. 23, 2017
  • Patent Title: Cable network spectral measurement during upstream packet transmission Apr. 25, 2017
  • Patent Title: Time synchronization in distributed network testing equipment Apr. 18, 2017
  • Patent Title: Optical filter and spectrometer Apr. 18, 2017
  • Patent Title: Predictive network testing Apr. 11, 2017
  • Patent Title: Optical filter and sensor system Mar. 07, 2017
  • Patent Title: Optical device having an illusive optical effect and method of fabrication Feb. 28, 2017
  • Patent Title: High speed logging system Feb. 14, 2017
  • Patent Title: Spectroscopic assembly and method Feb. 14, 2017
  • Patent Title: Methods, systems, and computer program products for distributed packet traffic performance analysis in a communication network Feb. 07, 2017
  • Patent Title: Multi color-shifting devices comprising a layer having a microstructured surface and a dielectric non-conforming layer Feb. 07, 2017
  • Patent Title: Systems and methods for visualizing errors in video signals Jan. 17, 2017
  • Patent Title: Method for correcting for dark current variation in tec cooled photodiodes Jan. 10, 2017
  • Patent Title: Method of collecting information about test devices in a network Dec. 20, 2016
Government Contracts

Federal grants, loans, and purchases

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
VIAV Options Owners
Shareholder
Security
Underlying Shares
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 9.0 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 $36.43 on September 23, 2026. Over the past year its adjusted close ranged from $12.21 to $55.33. Daily prices go back to January 2, 2014, 3,184 trading days in all.

  • 1 month-1.41%
  • 3 months-26.27%
  • Year to date+104.43%
  • 1 year+193.55%
  • 3 years+295.12%
  • 5 years+132.48%
  • Max+184.61%
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

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
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
Nov 7, 2025 17.44 17.82 17.04 17.81 17.81 3,899,243
Nov 6, 2025 17.48 17.74 17.26 17.54 17.54 4,044,747
Nov 5, 2025 16.96 17.64 16.83 17.44 17.44 5,137,684
Nov 4, 2025 17.08 17.42 16.75 16.76 16.76 4,840,665
Nov 3, 2025 17.65 17.99 17.11 17.54 17.54 7,496,484
Oct 31, 2025 17.32 17.91 16.98 17.70 17.70 8,838,281
Oct 30, 2025 15.85 17.43 15.80 17.10 17.10 19,891,029
Oct 29, 2025 14.66 14.85 13.96 13.98 13.98 7,566,794
Oct 28, 2025 13.95 14.10 13.77 14.00 14.00 4,380,878
Oct 27, 2025 13.90 13.99 13.74 13.95 13.95 2,809,966
Oct 24, 2025 13.50 13.92 13.43 13.75 13.75 4,957,061
Oct 23, 2025 13.24 13.49 13.22 13.42 13.42 2,321,087
Oct 22, 2025 13.31 13.37 13.01 13.23 13.23 2,178,600
Oct 21, 2025 13.15 13.36 13.12 13.33 13.33 2,341,799
Oct 20, 2025 13.17 13.35 13.11 13.16 13.16 1,446,497
Oct 17, 2025 13.21 13.34 12.77 13.04 13.04 4,736,409
Oct 16, 2025 13.11 13.46 13.06 13.32 13.32 8,752,913
Oct 15, 2025 12.96 13.10 12.88 13.01 13.01 2,595,747
Oct 14, 2025 12.43 12.82 12.43 12.78 12.78 2,150,691
Oct 13, 2025 12.63 12.78 12.51 12.59 12.59 1,602,187
Oct 10, 2025 12.68 12.71 12.23 12.27 12.27 1,930,081
Oct 9, 2025 12.78 12.84 12.61 12.66 12.66 1,263,203
Oct 8, 2025 12.72 12.86 12.64 12.82 12.82 2,006,966
Oct 7, 2025 12.77 12.83 12.46 12.65 12.65 1,825,798
Oct 6, 2025 12.74 12.99 12.72 12.78 12.78 1,966,531
Oct 3, 2025 12.85 12.95 12.67 12.72 12.72 2,081,846
Oct 2, 2025 12.94 12.97 12.60 12.77 12.77 1,743,055
Oct 1, 2025 12.55 12.90 12.50 12.79 12.79 2,149,604
Sep 30, 2025 12.50 12.70 12.45 12.69 12.69 1,623,699
Sep 29, 2025 12.32 12.63 12.25 12.54 12.54 2,727,141
Sep 26, 2025 12.28 12.28 12.16 12.21 12.21 1,529,938
Sep 25, 2025 12.22 12.34 12.05 12.29 12.29 1,281,163
Sep 24, 2025 12.43 12.50 12.14 12.31 12.31 2,453,143
Sep 23, 2025 12.39 12.58 12.27 12.41 12.41 2,999,593

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