Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.59	32.59	32.59	32.59	32.59	3.04%	-
Jan 8, 2026	31.63	31.63	31.63	31.63	31.63	-16.43%	-
Jan 7, 2026	37.85	37.85	37.85	37.85	37.85	31.01%	25
Jan 2, 2026	28.89	28.89	28.89	28.89	28.89	0.17%	500
Dec 30, 2025	28.84	28.84	28.84	28.84	28.84	-0.41%	-
Dec 29, 2025	28.96	28.96	28.96	28.96	28.96	-5.88%	-
Dec 23, 2025	30.77	30.77	30.77	30.77	30.77	8.50%	-
Dec 22, 2025	28.36	28.36	28.36	28.36	28.36	-0.77%	-
Dec 19, 2025	27.07	28.58	27.07	28.58	28.58	6.28%	145
Dec 18, 2025	26.89	26.89	26.89	26.89	26.89	-6.70%	-
Dec 17, 2025	28.82	28.82	28.82	28.82	28.82	-1.81%	-
Dec 16, 2025	29.35	29.35	29.35	29.35	29.35	-2.17%	-
Dec 15, 2025	30.00	30.00	30.00	30.00	30.00	-6.13%	-
Dec 12, 2025	31.96	31.96	31.96	31.96	31.96	2.93%	-
Dec 11, 2025	31.05	31.05	31.05	31.05	31.05	2.00%	-
Dec 10, 2025	30.44	30.44	30.44	30.44	30.44	-2.28%	-
Dec 9, 2025	31.15	31.15	31.15	31.15	31.15	1.93%	-
Dec 8, 2025	29.43	30.56	29.43	30.56	30.56	-0.75%	115
Dec 5, 2025	30.79	30.79	30.79	30.79	30.79	6.76%	4
Dec 4, 2025	28.84	28.84	28.84	28.84	28.84	1.87%	-
Dec 3, 2025	28.31	28.31	28.31	28.31	28.31	2.76%	-
Dec 2, 2025	27.55	27.55	27.55	27.55	27.55	-4.47%	-
Dec 1, 2025	28.84	28.84	28.84	28.84	28.84	-2.34%	-
Nov 28, 2025	29.53	29.53	29.53	29.53	29.53	0.17%	-
Nov 27, 2025	29.48	29.48	29.48	29.48	29.48	-0.14%	-
Nov 26, 2025	28.01	29.52	28.01	29.52	29.52	7.38%	1,029
Nov 25, 2025	27.49	27.49	27.49	27.49	27.49	-0.72%	-
Nov 24, 2025	25.94	27.69	25.94	27.69	27.69	6.58%	200
Nov 21, 2025	25.98	25.98	25.98	25.98	25.98	-6.85%	-
Nov 20, 2025	30.05	30.05	27.89	27.89	27.89	-6.60%	310
Nov 19, 2025	29.86	29.86	29.86	29.86	29.86	-3.30%	-
Nov 18, 2025	28.04	30.88	28.04	30.88	30.88	8.20%	200
Nov 17, 2025	30.54	30.54	28.54	28.54	28.54	-4.77%	214
Nov 14, 2025	30.09	30.09	29.97	29.97	29.97	-5.75%	499
Nov 13, 2025	31.80	31.80	31.80	31.80	31.80	-2.00%	-
Nov 12, 2025	32.54	32.54	32.45	32.45	32.45	0.56%	2
Nov 11, 2025	32.60	32.60	32.27	32.27	32.27	-2.21%	480
Nov 10, 2025	33.00	33.00	33.00	33.00	33.00	9.16%	-
Nov 7, 2025	30.23	30.23	30.23	30.23	30.23	-6.38%	-
Nov 6, 2025	32.27	32.29	32.27	32.29	32.29	1.93%	65
Nov 5, 2025	31.68	31.68	31.68	31.68	31.68	-6.08%	-
Nov 4, 2025	32.42	33.73	32.42	33.73	33.73	1.44%	210
Nov 3, 2025	35.21	35.21	31.96	33.25	33.25	0.21%	2,711
Oct 31, 2025	33.18	33.18	33.18	33.18	33.18	0.42%	-
Oct 30, 2025	33.04	33.04	33.04	33.04	33.04	-0.72%	-
Oct 29, 2025	33.28	33.28	33.28	33.28	33.28	-2.80%	-
Oct 28, 2025	32.90	34.24	32.90	34.24	34.24	2.82%	75
Oct 27, 2025	32.33	34.11	32.33	33.30	33.30	5.01%	881
Oct 24, 2025	31.71	31.71	31.71	31.71	31.71	9.08%	-
Oct 23, 2025	29.07	29.07	29.07	29.07	29.07	-6.07%	-