Viasat, Inc. (LON:0LPE)
London · Delayed Price · Currency is GBP · Price in USD 36.68
+1.77 (5.06%)
At close: Oct 14, 2025
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 33.75 | 36.78 | 33.47 | 36.68 | 36.68 | 5.06% | 4,277 |
| Oct 13, 2025 | 33.12 | 34.95 | 33.12 | 34.91 | 34.91 | 5.86% | 5,858 |
| Oct 10, 2025 | 35.53 | 36.20 | 32.97 | 32.98 | 32.98 | -6.14% | 7,390 |
| Oct 9, 2025 | 35.88 | 36.20 | 34.50 | 35.14 | 35.14 | 2.02% | 6,886 |
| Oct 8, 2025 | 32.40 | 34.79 | 31.48 | 34.44 | 34.44 | 9.04% | 13,867 |
| Oct 7, 2025 | 33.50 | 33.50 | 31.01 | 31.59 | 31.59 | -3.83% | 12,003 |
| Oct 6, 2025 | 32.33 | 33.43 | 32.07 | 32.84 | 32.84 | 3.12% | 6,968 |
| Oct 3, 2025 | 32.00 | 32.19 | 30.40 | 31.85 | 31.85 | 2.09% | 8,748 |
| Oct 2, 2025 | 29.88 | 31.24 | 29.32 | 31.20 | 31.20 | 6.72% | 10,933 |
| Oct 1, 2025 | 28.70 | 29.88 | 26.13 | 29.24 | 29.24 | -0.43% | 31,635 |
| Sep 30, 2025 | 28.39 | 29.36 | 28.27 | 29.36 | 29.36 | 3.26% | 3,600 |
| Sep 29, 2025 | 29.22 | 29.43 | 28.43 | 28.43 | 28.43 | -3.25% | 2,604 |
| Sep 26, 2025 | 28.98 | 29.58 | 28.70 | 29.39 | 29.39 | 4.58% | 195 |
| Sep 25, 2025 | 28.00 | 28.67 | 27.80 | 28.10 | 28.10 | -0.23% | 3,239 |
| Sep 24, 2025 | 30.03 | 30.09 | 28.17 | 28.17 | 28.17 | -5.72% | 4,371 |
| Sep 23, 2025 | 29.94 | 31.44 | 29.68 | 29.88 | 29.88 | -0.02% | 7,416 |
| Sep 22, 2025 | 29.58 | 30.24 | 29.13 | 29.89 | 29.89 | -0.85% | 7,617 |
| Sep 19, 2025 | 30.60 | 30.60 | 29.50 | 30.14 | 30.14 | 2.57% | 5,063 |
| Sep 18, 2025 | 33.76 | 34.63 | 29.23 | 29.39 | 29.39 | -9.28% | 21,528 |
| Sep 17, 2025 | 31.80 | 32.39 | 31.20 | 32.39 | 32.39 | 1.52% | 3,610 |
| Sep 16, 2025 | 33.20 | 33.20 | 31.55 | 31.91 | 31.91 | -3.18% | 3,683 |
| Sep 15, 2025 | 31.40 | 33.20 | 30.90 | 32.96 | 32.96 | 7.96% | 23,607 |
| Sep 12, 2025 | 31.50 | 31.67 | 29.60 | 30.53 | 30.53 | -4.61% | 11,235 |
| Sep 11, 2025 | 29.07 | 32.24 | 29.07 | 32.00 | 32.00 | 6.85% | 8,482 |
| Sep 10, 2025 | 30.81 | 31.49 | 29.88 | 29.95 | 29.95 | -3.39% | 13,250 |
| Sep 9, 2025 | 29.61 | 31.00 | 29.37 | 31.00 | 31.00 | 3.92% | 5,062 |
| Sep 8, 2025 | 29.89 | 30.05 | 27.59 | 29.83 | 29.83 | 0.74% | 4,947 |
| Sep 5, 2025 | 30.25 | 30.65 | 29.60 | 29.61 | 29.61 | 1.40% | 2,310 |
| Sep 4, 2025 | 29.52 | 29.57 | 28.40 | 29.20 | 29.20 | 0.65% | 7,012 |
| Sep 3, 2025 | 31.35 | 31.35 | 29.01 | 29.01 | 29.01 | -6.17% | 17,900 |
| Sep 2, 2025 | 32.25 | 32.25 | 30.50 | 30.92 | 30.92 | -3.91% | 14,019 |
| Aug 29, 2025 | 32.30 | 32.79 | 31.84 | 32.18 | 32.18 | -1.38% | 6,294 |
| Aug 28, 2025 | 32.49 | 33.84 | 32.01 | 32.63 | 32.63 | -1.24% | 12,676 |
| Aug 27, 2025 | 31.19 | 33.70 | 30.46 | 33.04 | 33.04 | 7.66% | 27,824 |
| Aug 26, 2025 | 28.80 | 30.84 | 28.75 | 30.69 | 30.69 | 10.53% | 28,632 |
| Aug 25, 2025 | 28.10 | 28.10 | 27.67 | 27.77 | 27.77 | -0.84% | 3,950 |
| Aug 22, 2025 | 26.66 | 28.29 | 26.66 | 28.00 | 28.00 | 5.82% | 6,012 |
| Aug 21, 2025 | 25.72 | 26.46 | 25.69 | 26.46 | 26.46 | 1.75% | 2,840 |
| Aug 20, 2025 | 25.63 | 26.03 | 25.50 | 26.01 | 26.01 | -1.98% | 2,652 |
| Aug 19, 2025 | 27.75 | 27.84 | 26.53 | 26.53 | 26.53 | -3.38% | 4,989 |
| Aug 18, 2025 | 27.10 | 27.58 | 26.92 | 27.46 | 27.46 | 0.18% | 4,738 |
| Aug 15, 2025 | 27.01 | 27.41 | 26.89 | 27.41 | 27.41 | -1.90% | 1,160 |
| Aug 14, 2025 | 26.81 | 28.02 | 26.80 | 27.94 | 27.94 | 2.74% | 4,331 |
| Aug 13, 2025 | 26.06 | 27.69 | 25.87 | 27.20 | 27.20 | 5.65% | 6,495 |
| Aug 12, 2025 | 25.71 | 26.39 | 25.71 | 25.74 | 25.74 | 0.05% | 3,763 |
| Aug 11, 2025 | 25.57 | 25.79 | 25.22 | 25.73 | 25.73 | 1.09% | 621 |
| Aug 8, 2025 | 26.70 | 26.70 | 24.99 | 25.45 | 25.45 | -2.42% | 5,121 |
| Aug 7, 2025 | 27.94 | 27.94 | 25.78 | 26.08 | 26.08 | -6.66% | 21,850 |
| Aug 6, 2025 | 20.50 | 28.24 | 19.25 | 27.94 | 27.94 | 31.37% | 46,089 |
| Aug 5, 2025 | 19.70 | 21.42 | 19.70 | 21.27 | 21.27 | 7.31% | 13,535 |