Viavi Solutions Inc (VIAV) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 44 out of 100 (momentum 27 · quality 33 · valuation 26), as of 2026-11-01.
Signal: Mixed moving-average stack — Trades -20.5% vs the 50-day and -22.8% vs the 200-day average, 50.5% below the 52-week high and +93% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Viavi Solutions Inc trades 20.5% below its 50-day and 22.8% below its 200-day moving average. (as of 2026-10-30)

Viavi Solutions makes test and measurement equipment along with optical coating technologies, sold through two segments. Its Network and Service Enablement unit builds instruments and software that test, monitor and secure telecom and defence networks, while its Optical Security and Performance unit makes anti-counterfeiting coatings, 3D-sensing optics and other specialised optical products for government, automotive and industrial buyers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VIAV overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	30.50	30.52	27.79	27.80	-7.09%	5,988,460
2026-10-30	30.98	31.61	28.74	29.92	-10.20%	9,562,700
2026-10-29	33.58	34.41	33.05	33.32	-3.31%	3,142,200
2026-10-28	33.98	34.46	32.96	34.46	+3.48%	3,644,000
2026-10-27	32.46	33.83	32.13	33.30	+4.45%	3,104,200
2026-10-26	30.94	32.92	30.44	31.88	+4.70%	3,490,200
2026-10-23	30.23	31.73	29.56	30.45	+0.50%	4,804,500
2026-10-22	33.40	33.43	29.68	30.30	-14.38%	7,933,400
2026-10-21	35.67	36.47	35.11	35.39	+1.90%	2,747,600
2026-10-20	34.17	35.72	33.29	34.73	-0.71%	4,052,900
2026-10-19	35.06	35.41	33.50	34.98	+4.79%	4,850,400
2026-10-16	36.51	36.51	33.33	33.38	-9.34%	6,054,400
2026-10-15	36.88	36.91	34.36	36.82	-4.49%	8,641,300
2026-10-14	40.22	41.49	38.14	38.55	-6.61%	4,545,900
2026-10-13	40.70	41.41	38.92	41.28	-1.13%	4,602,000
2026-10-12	44.69	44.69	41.43	41.75	-8.16%	5,374,000
2026-10-09	45.50	46.69	44.33	45.46	+3.11%	2,779,600
2026-10-08	45.30	46.29	43.40	44.09	-4.71%	4,282,300
2026-10-07	46.53	47.18	45.96	46.27	-3.88%	3,348,300
2026-10-06	47.56	48.19	46.82	48.14	+2.62%	4,672,900
2026-10-05	47.58	47.69	46.33	46.91	-0.40%	4,802,100
2026-10-02	45.91	48.42	45.70	47.10	+5.18%	10,061,900
2026-10-01	42.27	45.40	41.27	44.78	+6.82%	7,255,900
2026-09-30	41.85	42.58	39.91	41.92	+0.24%	5,534,700
2026-09-29	42.00	43.14	41.05	41.82	+2.32%	6,106,400
2026-09-28	40.84	41.66	38.39	40.87	+0.47%	6,715,800
2026-09-25	37.89	40.88	37.43	40.68	+9.27%	8,407,300
2026-09-24	35.71	37.50	35.18	37.23	+2.20%	4,532,800
2026-09-23	36.54	37.65	35.58	36.43	+0.08%	6,833,100
2026-09-22	35.90	36.46	34.82	36.40	+0.55%	4,710,200
2026-09-21	35.89	36.48	34.97	36.20	+2.38%	4,457,700
2026-09-18	35.72	35.99	34.74	35.36	+1.78%	12,050,900
2026-09-17	35.50	36.68	34.58	34.74	+0.78%	3,872,900
2026-09-16	34.60	35.21	33.64	34.47	+2.10%	4,694,700
2026-09-15	34.27	34.47	33.30	33.76	-0.18%	4,134,400
2026-09-14	36.05	37.12	33.76	33.82	-12.72%	6,334,100
2026-09-11	38.21	39.73	38.00	38.75	+3.61%	4,734,400
2026-09-10	37.90	38.90	37.23	37.40	-4.54%	4,479,800
2026-09-09	38.72	40.04	38.60	39.18	+1.11%	5,123,200
2026-09-08	35.47	39.35	35.40	38.75	+11.16%	7,079,100
2026-09-04	34.35	35.03	34.01	34.86	+3.66%	3,314,800
2026-09-03	34.24	34.42	32.80	33.63	-2.52%	5,735,400
2026-09-02	34.75	34.99	33.71	34.50	-0.89%	3,327,900
2026-09-01	35.65	36.09	34.36	34.81	-4.08%	2,986,600
2026-08-31	36.92	37.22	35.55	36.29	-0.68%	3,680,900
2026-08-28	38.41	38.43	36.48	36.54	-4.97%	2,493,500
2026-08-27	39.67	39.77	37.91	38.45	-0.85%	2,239,200
2026-08-26	37.71	38.92	37.34	38.78	+2.84%	2,316,300
2026-08-25	38.26	38.45	37.09	37.71	+2.06%	1,922,636
2026-08-24	37.75	37.99	36.11	36.95	-5.01%	3,453,038
2026-08-21	38.91	39.29	37.25	38.90	+0.88%	4,618,000
2026-08-20	38.89	39.80	38.20	38.56	-0.46%	4,068,000
2026-08-19	42.38	42.58	38.50	38.74	-6.36%	6,706,700
2026-08-18	43.30	44.37	40.57	41.37	-10.57%	4,079,600
2026-08-17	44.65	46.66	44.60	46.26	+6.25%	6,139,300
2026-08-14	43.55	44.38	42.25	43.54	+1.28%	3,188,500
2026-08-13	42.65	43.95	42.44	42.99	-0.28%	4,072,400
2026-08-12	41.00	43.58	40.55	43.11	+12.27%	6,016,900
2026-08-11	37.39	38.85	37.35	38.40	+3.23%	3,259,300
2026-08-10	40.16	40.16	37.17	37.20	-4.96%	4,497,400
2026-08-07	41.70	42.20	38.42	39.14	-3.57%	7,746,500
2026-08-06	38.00	41.58	36.24	40.59	+4.34%	7,000,000
2026-08-05	39.96	41.35	38.78	38.90	-3.52%	7,449,900
2026-08-04	40.33	41.30	39.00	40.32	+6.81%	6,381,100
2026-08-03	35.62	38.31	35.38	37.75	+2.17%	4,342,400
2026-07-31	37.37	37.96	35.82	36.95	+5.42%	5,998,400
2026-07-30	34.02	35.56	33.59	35.05	+8.75%	6,229,800
2026-07-29	34.33	35.14	31.41	32.23	-8.18%	9,775,300
2026-07-28	36.52	36.52	33.66	35.10	-8.02%	6,617,700
2026-07-27	40.51	40.51	36.82	38.16	-3.44%	3,695,500
2026-07-24	41.40	42.05	39.35	39.52	-5.45%	2,869,600
2026-07-23	41.73	43.74	41.35	41.80	-1.07%	2,179,100
2026-07-22	41.51	43.28	41.35	42.25	-1.79%	3,309,200
2026-07-21	41.02	43.28	40.70	43.02	+9.10%	3,935,200
2026-07-20	39.06	40.36	38.66	39.43	+3.33%	4,357,900
2026-07-17	35.38	38.66	34.83	38.16	+3.33%	7,464,500
2026-07-16	38.72	39.14	36.34	36.93	-7.95%	5,522,800
2026-07-15	42.48	42.83	38.41	40.12	-4.13%	4,321,700
2026-07-14	42.48	42.95	41.37	41.85	+2.27%	3,399,200
2026-07-13	41.82	42.97	40.66	40.92	-5.01%	3,636,300
2026-07-10	42.00	43.64	41.38	43.08	+0.47%	3,373,400
2026-07-09	42.96	44.15	42.75	42.88	+5.36%	3,552,800
2026-07-08	39.92	40.83	38.89	40.70	+1.19%	5,027,600
2026-07-07	40.20	42.16	39.24	40.22	-5.19%	5,762,400
2026-07-06	41.67	44.59	41.65	42.42	+1.82%	4,528,300
2026-07-02	46.40	47.30	40.79	41.66	-11.49%	7,070,200
2026-07-01	46.25	47.98	44.93	47.07	-1.42%	5,432,900
2026-06-30	47.41	49.41	47.30	47.75	+0.72%	6,515,200
2026-06-29	47.96	48.30	44.70	47.41	-0.46%	4,870,400
2026-06-26	48.91	48.91	45.91	47.63	-5.57%	34,969,400
2026-06-25	51.03	51.73	47.65	50.44	+2.08%	4,870,500
2026-06-24	49.39	50.75	48.01	49.41	-1.12%	7,025,300
2026-06-23	49.28	51.16	49.01	49.97	-5.61%	4,717,500
2026-06-22	47.60	53.10	47.40	52.94	+12.23%	9,330,100
2026-06-18	50.79	51.89	46.72	47.17	-3.20%	49,091,200
2026-06-17	50.42	51.49	48.41	48.73	-2.73%	5,834,800
2026-06-16	54.38	54.39	50.01	50.10	-7.31%	5,926,800
2026-06-15	55.89	57.50	51.76	54.05	+1.10%	6,475,400
2026-06-12	50.92	55.59	49.89	53.46	+6.41%	5,169,100
2026-06-11	48.37	50.31	47.57	50.24	+7.30%	3,901,400
2026-06-10	46.51	49.74	46.02	46.82	+0.84%	4,366,300
2026-06-09	50.00	50.49	44.26	46.43	-4.76%	7,199,900
2026-06-08	49.01	50.34	47.00	48.75	+2.50%	6,408,600
2026-06-05	51.56	52.48	46.78	47.56	-10.62%	6,355,800
2026-06-04	49.79	54.06	47.83	53.21	+1.51%	4,888,900
2026-06-03	53.45	54.86	52.32	52.42	-0.87%	6,214,100
2026-06-02	49.47	53.02	48.09	52.88	+11.35%	7,233,900
2026-06-01	47.22	48.60	46.00	47.49	-2.20%	7,127,400
2026-05-29	48.39	49.12	45.88	48.56	+0.14%	9,392,000
2026-05-28	53.69	53.86	48.30	48.49	-8.61%	8,521,700
2026-05-27	53.54	54.40	50.61	53.06	-1.36%	7,209,800
2026-05-26	51.00	54.51	49.47	53.79	+8.64%	8,682,300
2026-05-22	49.77	50.46	48.27	49.51	+1.08%	4,585,800
2026-05-21	47.94	49.52	47.11	48.98	+1.83%	5,824,300
2026-05-20	45.34	49.34	45.32	48.10	-2.39%	15,773,200
2026-05-19	48.42	50.56	46.58	49.28	-0.94%	4,922,400
2026-05-18	52.24	52.50	48.81	49.75	-3.27%	5,051,400
2026-05-15	50.46	52.07	50.00	51.43	-3.16%	4,393,200
2026-05-14	53.64	54.99	52.20	53.11	-0.97%	3,732,500
2026-05-13	55.00	55.80	51.34	53.63	+0.43%	4,951,400
2026-05-12	52.89	54.64	50.66	53.40	-2.79%	4,870,300
2026-05-11	51.65	55.37	51.32	54.93	+7.26%	6,697,000
2026-05-08	52.19	52.69	49.99	51.21	+0.31%	4,831,200
2026-05-07	52.00	52.52	49.75	51.05	-3.68%	6,220,300
2026-05-06	55.34	56.93	51.62	53.00	-1.80%	7,831,200
2026-05-05	53.50	55.80	53.30	53.97	+2.82%	5,886,100
2026-05-04	55.33	56.31	52.33	52.49	-5.13%	6,788,500
2026-05-01	53.52	57.01	52.00	55.33	+5.59%	10,042,300
2026-04-30	59.99	60.43	49.26	52.40	+15.09%	21,290,200
2026-04-29	43.96	45.90	43.55	45.53	+5.47%	8,102,600
2026-04-28	42.85	44.89	42.18	43.17	-3.90%	5,792,900
2026-04-27	47.75	47.80	44.53	44.92	-5.93%	6,269,800
2026-04-24	47.42	48.89	46.89	47.75	+3.47%	4,589,900
2026-04-23	44.30	47.00	43.92	46.15	+4.15%	4,576,300
2026-04-22	45.11	46.06	43.10	44.31	+0.11%	4,125,000
2026-04-21	44.99	45.69	43.71	44.26	-0.81%	4,967,000
2026-04-20	44.74	45.66	43.20	44.62	+1.09%	5,383,100
2026-04-17	41.43	44.29	41.43	44.14	+7.24%	6,082,700
2026-04-16	39.34	41.74	38.50	41.16	+4.84%	5,883,200
2026-04-15	40.15	40.33	37.66	39.26	-3.73%	8,782,500
2026-04-14	41.95	42.10	39.91	40.78	-1.69%	5,084,400
2026-04-13	41.55	42.14	41.12	41.48	-0.74%	5,061,800
2026-04-10	43.48	43.64	41.66	41.79	-2.22%	5,184,300
2026-04-09	41.87	43.00	41.17	42.74	+3.21%	7,494,900
2026-04-08	40.99	41.81	39.54	41.41	+7.45%	7,024,400
2026-04-07	35.71	38.55	35.53	38.54	+7.44%	6,222,200
2026-04-06	37.01	38.00	35.37	35.87	-2.76%	3,212,000
2026-04-02	33.59	37.42	33.11	36.89	+4.50%	4,758,200
2026-04-01	34.18	36.38	33.70	35.30	+6.07%	6,269,700
2026-03-31	32.87	33.53	31.44	33.28	+4.62%	8,534,900
2026-03-30	35.01	35.28	30.81	31.81	-8.17%	7,291,700
2026-03-27	34.16	35.47	33.55	34.64	+0.58%	4,457,400
2026-03-26	36.26	36.96	34.41	34.44	-7.59%	4,860,600
2026-03-25	36.17	38.08	35.74	37.27	+3.70%	8,700,000
2026-03-24	33.05	36.03	33.05	35.94	+6.93%	9,490,800
2026-03-23	32.33	33.85	31.64	33.61	+6.90%	5,260,600
2026-03-20	34.26	34.59	30.57	31.44	-8.20%	10,324,800
2026-03-19	31.21	34.46	30.84	34.25	+5.58%	6,994,600
2026-03-18	31.69	33.82	31.23	32.44	+5.19%	7,721,900
2026-03-17	30.97	31.95	30.24	30.84	-2.41%	4,864,900
2026-03-16	30.78	31.93	30.70	31.60	+5.44%	5,817,300
2026-03-13	30.77	31.29	29.71	29.97	+0.71%	3,478,900
2026-03-12	29.18	30.49	28.47	29.76	-1.10%	4,197,900
2026-03-11	29.50	30.22	28.85	30.09	+1.24%	3,193,500
2026-03-10	29.45	31.35	29.45	29.72	+1.64%	5,134,859
2026-03-09	27.13	29.29	26.87	29.24	+4.88%	4,278,420
2026-03-06	30.02	30.48	27.57	27.88	-10.06%	6,358,600
2026-03-05	31.54	32.08	30.19	31.00	-4.88%	4,600,800
2026-03-04	33.90	34.38	31.66	32.59	-1.36%	4,464,600
2026-03-03	34.33	34.36	31.75	33.04	-6.53%	9,672,500
2026-03-02	30.15	35.61	29.54	35.35	+18.98%	17,421,500
2026-02-27	29.39	29.91	29.18	29.71	-0.64%	6,970,900
2026-02-26	30.58	31.15	28.74	29.90	-3.08%	5,010,500
2026-02-25	29.12	31.42	29.07	30.85	+5.90%	7,806,500
2026-02-24	27.92	29.67	27.46	29.13	+6.43%	6,394,300
2026-02-23	27.65	28.31	26.72	27.37	-0.58%	4,217,400
2026-02-20	26.42	27.77	26.17	27.53	+4.56%	5,288,800
2026-02-19	25.97	26.67	25.69	26.33	+0.00%	3,705,900
2026-02-18	26.32	27.09	26.00	26.33	+0.11%	3,727,400
2026-02-17	26.03	26.88	25.81	26.30	+0.04%	3,500,900
2026-02-13	26.50	27.00	25.55	26.29	-0.79%	5,129,011
2026-02-12	27.26	28.15	26.38	26.50	-1.49%	5,162,524
2026-02-11	27.51	27.90	26.47	26.90	-1.57%	3,272,319
2026-02-10	27.62	27.84	26.91	27.33	-1.05%	3,155,792
2026-02-09	26.35	27.69	25.71	27.62	+4.70%	3,654,951
2026-02-06	25.83	26.60	25.14	26.38	+4.19%	5,363,528
2026-02-05	23.65	26.18	23.61	25.32	+3.35%	5,378,184
2026-02-04	26.14	26.84	24.05	24.50	-5.33%	6,105,190
2026-02-03	25.93	26.47	25.45	25.88	+1.13%	5,786,322
2026-02-02	24.20	26.08	24.09	25.59	+4.62%	6,662,990
2026-01-30	24.26	24.99	23.90	24.46	-0.97%	7,140,904
2026-01-29	23.01	24.95	22.80	24.70	+17.45%	15,626,200
2026-01-28	20.62	21.52	20.54	21.03	+1.59%	9,101,284
2026-01-27	20.02	20.73	19.98	20.70	+3.92%	6,920,550
2026-01-26	19.08	20.27	18.81	19.92	+6.01%	5,106,933
2026-01-23	19.35	19.35	18.57	18.79	-3.12%	3,126,175
2026-01-22	19.75	19.90	18.96	19.39	+1.44%	3,762,551
2026-01-21	18.89	19.48	18.52	19.12	+2.58%	4,296,580
2026-01-20	18.17	18.89	18.07	18.64	+0.22%	2,613,322
2026-01-16	18.95	19.21	18.54	18.60	-1.33%	2,696,450
2026-01-15	18.08	19.00	18.08	18.85	+5.90%	3,693,377
2026-01-14	18.01	18.01	17.30	17.80	-1.28%	3,495,478
2026-01-13	18.05	18.55	17.92	18.03	-0.11%	4,691,089
2026-01-12	17.65	18.06	17.63	18.05	+1.52%	3,726,624
2026-01-09	17.08	17.79	17.02	17.78	+3.92%	4,413,760
2026-01-08	18.43	18.48	16.98	17.11	-7.71%	4,938,756
2026-01-07	18.58	18.65	17.91	18.54	-0.22%	4,497,029
2026-01-06	18.09	18.68	17.72	18.58	+2.60%	3,933,527
2026-01-05	18.43	18.52	17.43	18.11	-0.22%	3,055,678
2026-01-02	18.05	18.18	17.73	18.15	+1.85%	2,579,555
2025-12-31	18.11	18.20	17.78	17.82	-1.05%	2,147,411
2025-12-30	18.14	18.20	17.95	18.01	-0.50%	1,990,295
2025-12-29	18.08	18.27	17.89	18.10	-0.52%	1,597,216
2025-12-26	18.29	18.31	18.08	18.20	-0.36%	982,548
2025-12-24	18.36	18.45	18.21	18.26	-0.22%	727,153
2025-12-23	18.26	18.48	18.17	18.30	-0.60%	1,890,283
2025-12-22	18.09	18.48	18.07	18.41	+2.16%	1,992,357
2025-12-19	17.30	18.12	17.29	18.02	+3.56%	6,012,690
2025-12-18	17.27	17.51	17.20	17.40	+1.52%	2,173,801
2025-12-17	17.77	17.82	17.06	17.14	-0.81%	2,945,235
2025-12-16	17.52	17.95	16.91	17.28	-3.36%	4,770,319
2025-12-15	18.02	18.44	17.84	17.88	-0.67%	2,916,334
2025-12-12	19.50	19.56	17.98	18.00	-8.02%	5,086,757
2025-12-11	19.01	19.75	18.83	19.57	+1.93%	5,237,799
2025-12-10	18.76	19.73	18.74	19.20	+1.37%	6,539,878
2025-12-09	18.51	19.02	18.30	18.94	+1.88%	3,611,274
2025-12-08	18.45	18.89	18.06	18.59	+1.47%	5,123,935
2025-12-05	17.48	18.55	17.39	18.32	+4.69%	6,065,605
2025-12-04	17.44	17.79	17.36	17.50	-0.06%	2,171,405
2025-12-03	17.46	17.55	16.69	17.51	-0.28%	3,291,591
2025-12-02	17.75	17.98	17.35	17.56	-0.28%	4,169,073
2025-12-01	17.66	17.84	17.54	17.61	-1.84%	2,748,390
2025-11-28	18.02	18.02	17.72	17.94	-0.11%	1,624,350
2025-11-26	17.58	18.16	17.45	17.96	+2.75%	3,955,762
2025-11-25	16.61	17.54	16.53	17.48	+5.62%	4,659,782
2025-11-24	16.01	16.70	15.97	16.55	+3.70%	3,643,514
2025-11-21	16.00	16.03	15.51	15.96	+0.25%	3,040,908
2025-11-20	16.71	16.87	15.86	15.92	-1.36%	5,328,630
2025-11-19	16.62	16.84	16.11	16.14	-2.65%	5,074,090
2025-11-18	16.58	16.73	16.33	16.58	-0.72%	2,129,175
2025-11-17	16.83	17.24	16.66	16.70	-1.12%	2,467,317
2025-11-14	16.52	17.17	16.42	16.89	-0.24%	3,835,189
2025-11-13	17.74	17.86	16.65	16.93	-4.94%	4,594,875
2025-11-12	18.00	18.23	17.76	17.81	-0.56%	2,746,694
2025-11-11	18.16	18.16	17.53	17.91	-1.38%	3,726,794
2025-11-10	18.23	18.46	17.95	18.16	+1.97%	3,789,690
2025-11-07	17.44	17.82	17.04	17.81	+1.54%	3,899,243
2025-11-06	17.48	17.74	17.26	17.54	+0.57%	4,044,747
2025-11-05	16.96	17.64	16.83	17.44	+4.06%	5,137,684
2025-11-04	17.08	17.42	16.75	16.76	-4.45%	4,840,665

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+26.99%). Worst month: May (-13.35%). Based on 2 years of daily data (2025–2026).

Jan+26.99%
Feb+3.39%
Mar-1.79%
Apr+21.41%
May-13.35%
Jun+5.30%
Jul-11.32%
Aug+5.85%
Sep+15.43%
Oct+2.60%
Nov+2.28%
Dec+1.19%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Viavi Solutions Inc's (VIAV) latest close?

27.80 on 2026-11-02, from the Closelook data lake's daily price record.

What is VIAV's 52-week high and low?

60.43 high and 15.51 low over the trailing 52 weeks, as of 2026-11-02.

What is Viavi Solutions Inc's strongest and weakest month historically?

Historically, VIAV's strongest calendar month has been Jan (average +26.99%) and its weakest May (average -13.35%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Viavi Solutions Inc's Closelooknet score?

44 out of 100 (momentum 27 · quality 33 · valuation 26), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on VIAV?

Mixed moving-average stack: Trades -20.5% vs the 50-day and -22.8% vs the 200-day average, 50.5% below the 52-week high and +93% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is VIAV above its 50-day and 200-day moving averages?

Viavi Solutions Inc trades 20.5% below its 50-day and 22.8% below its 200-day moving average (20.4% below its 20-day). As of 2026-10-30.