Viasat, Inc. (LON:0LPE)
London · Delayed Price · Currency is GBP · Price in USD 30.53
-1.48 (-4.61%)
At close: Sep 12, 2025
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 17.04 | 20.52 | 17.04 | 19.82 | 19.82 | 19.58% | 26,889 |
| Aug 1, 2025 | 16.72 | 17.21 | 15.80 | 16.58 | 16.58 | 3.92% | 12,883 |
| Jul 31, 2025 | 15.28 | 17.18 | 15.25 | 15.95 | 15.95 | 1.81% | 4,070 |
| Jul 30, 2025 | 14.69 | 15.87 | 14.69 | 15.67 | 15.67 | 6.64% | 15,206 |
| Jul 29, 2025 | 14.99 | 15.02 | 14.69 | 14.69 | 14.69 | -1.34% | 230 |
| Jul 28, 2025 | 14.72 | 14.92 | 14.39 | 14.89 | 14.89 | 2.27% | 2,336 |
| Jul 25, 2025 | 14.51 | 14.56 | 14.19 | 14.56 | 14.56 | -1.13% | 1,306 |
| Jul 24, 2025 | 15.19 | 15.19 | 14.71 | 14.73 | 14.73 | -1.37% | 3,658 |
| Jul 23, 2025 | 14.61 | 14.96 | 14.51 | 14.93 | 14.93 | 1.21% | 2,616 |
| Jul 22, 2025 | 14.55 | 14.78 | 14.09 | 14.75 | 14.75 | -2.58% | 3,915 |
| Jul 21, 2025 | 15.80 | 15.88 | 15.06 | 15.14 | 15.14 | -3.34% | 2,449 |
| Jul 18, 2025 | 16.38 | 16.97 | 15.66 | 15.67 | 15.67 | 0.03% | 13,843 |
| Jul 17, 2025 | 15.50 | 15.66 | 15.21 | 15.66 | 15.66 | 2.54% | 3,609 |
| Jul 16, 2025 | 15.16 | 15.37 | 14.56 | 15.27 | 15.27 | 1.21% | 6,292 |
| Jul 15, 2025 | 15.12 | 15.30 | 15.02 | 15.09 | 15.09 | 0.40% | 2,320 |
| Jul 14, 2025 | 15.02 | 15.58 | 15.02 | 15.03 | 15.03 | 2.50% | 1,607 |
| Jul 11, 2025 | 15.12 | 15.28 | 14.36 | 14.66 | 14.66 | -5.79% | 3,596 |
| Jul 10, 2025 | 15.49 | 15.66 | 14.94 | 15.57 | 15.57 | -1.16% | 2,287 |
| Jul 9, 2025 | 16.05 | 16.13 | 15.37 | 15.75 | 15.75 | -0.23% | 2,555 |
| Jul 8, 2025 | 15.93 | 16.06 | 15.58 | 15.79 | 15.79 | -1.16% | 1,707 |
| Jul 7, 2025 | 16.02 | 16.45 | 15.74 | 15.97 | 15.97 | -1.40% | 2,942 |
| Jul 3, 2025 | 15.46 | 16.49 | 15.46 | 16.20 | 16.20 | 7.20% | 7,107 |