Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.76	37.79	37.76	37.79	37.79	-2.15%	-
Jan 29, 2026	38.98	38.98	38.62	38.62	38.62	4.58%	80
Jan 28, 2026	36.93	36.93	36.93	36.93	36.93	4.35%	-
Jan 27, 2026	35.39	35.39	35.39	35.39	35.39	-0.98%	-
Jan 26, 2026	35.74	35.74	35.74	35.74	35.74	-3.35%	185
Jan 23, 2026	36.98	36.98	36.98	36.98	36.98	3.27%	-
Jan 22, 2026	35.81	35.81	35.81	35.81	35.81	-2.16%	-
Jan 21, 2026	35.19	37.50	35.19	36.60	36.60	3.19%	870
Jan 20, 2026	38.17	38.17	35.47	35.47	35.47	-12.42%	836
Jan 19, 2026	39.98	40.78	39.98	40.50	40.50	8.43%	312
Jan 16, 2026	37.35	37.35	37.35	37.35	37.35	-1.58%	-
Jan 15, 2026	36.13	37.95	36.13	37.95	37.95	8.52%	95
Jan 14, 2026	34.97	34.97	34.97	34.97	34.97	3.10%	-
Jan 13, 2026	33.96	33.96	33.92	33.92	33.92	-0.56%	75
Jan 12, 2026	34.11	34.11	34.11	34.11	34.11	4.66%	-
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%	-