Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.20	34.20	34.20	34.20	-	3.23%	47
Dec 3, 2025	33.79	33.99	32.74	33.13	33.13	-0.94%	211
Dec 2, 2025	33.00	33.45	32.67	33.45	33.45	0.21%	547
Dec 1, 2025	32.76	33.54	32.32	33.38	33.38	-2.75%	492
Nov 28, 2025	35.06	35.25	34.11	34.32	34.32	-3.13%	7,106
Nov 26, 2025	33.33	35.43	33.33	35.43	35.43	9.66%	3,889
Nov 25, 2025	32.75	32.75	31.99	32.31	32.31	0.40%	2,883
Nov 24, 2025	30.50	32.47	30.06	32.18	32.18	4.18%	1,004
Nov 21, 2025	30.45	30.96	29.25	30.89	30.89	-0.99%	25,434
Nov 20, 2025	35.00	36.07	31.20	31.20	31.20	-12.27%	5,860
Nov 19, 2025	35.55	37.18	35.20	35.57	35.57	0.11%	1,455
Nov 18, 2025	32.27	35.77	32.27	35.53	35.53	7.01%	6,876
Nov 17, 2025	35.54	35.80	32.94	33.20	33.20	-8.60%	4,793
Nov 14, 2025	35.89	36.68	33.68	36.32	36.32	2.69%	5,197
Nov 13, 2025	36.86	37.30	35.36	35.37	35.37	-9.00%	6,925
Nov 12, 2025	38.08	38.87	37.25	38.87	38.87	-1.24%	2,302
Nov 11, 2025	36.84	40.24	36.81	39.36	39.36	6.59%	5,878
Nov 10, 2025	39.06	43.35	36.50	36.93	36.93	5.42%	19,216
Nov 7, 2025	34.19	35.03	33.65	35.03	35.03	-2.05%	5,567
Nov 6, 2025	38.14	38.14	35.40	35.76	35.76	-5.72%	566
Nov 5, 2025	37.00	38.18	36.73	37.93	37.93	-0.18%	1,236
Nov 4, 2025	37.22	38.59	35.75	38.00	38.00	-0.52%	4,318
Nov 3, 2025	39.50	40.00	36.59	38.20	38.20	-2.45%	7,516
Oct 31, 2025	38.59	40.48	38.59	39.16	39.16	0.28%	2,072
Oct 30, 2025	37.94	39.50	37.84	39.05	39.05	0.90%	5,774
Oct 29, 2025	40.77	40.77	38.01	38.70	38.70	-0.62%	4,826
Oct 28, 2025	38.60	40.05	38.46	38.94	38.94	1.56%	4,277
Oct 27, 2025	38.87	39.45	37.66	38.34	38.34	1.40%	3,306
Oct 24, 2025	38.25	38.25	37.11	37.81	37.81	3.26%	5,548
Oct 23, 2025	35.50	37.06	34.60	36.62	36.62	7.22%	4,911
Oct 22, 2025	36.09	36.09	33.66	34.15	34.15	-6.70%	8,374
Oct 21, 2025	37.40	37.40	36.27	36.60	36.60	-2.48%	1,133
Oct 20, 2025	36.55	37.60	36.12	37.54	37.54	6.80%	4,651
Oct 17, 2025	35.29	35.89	33.20	35.15	35.15	-3.13%	6,969
Oct 16, 2025	37.40	37.77	36.28	36.28	36.28	-0.80%	10,663
Oct 15, 2025	38.30	38.63	36.17	36.57	36.57	-0.28%	5,688
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	35.13	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