Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.41	48.59	44.38	45.87	45.87	-0.41%	3,241
Jan 29, 2026	47.61	49.69	45.15	46.06	46.06	-2.15%	3,018
Jan 28, 2026	45.10	48.85	45.10	47.07	47.07	5.55%	6,847
Jan 27, 2026	43.00	44.99	42.77	44.60	44.60	3.33%	4,614
Jan 26, 2026	42.55	43.60	42.09	43.16	43.16	-0.83%	4,830
Jan 23, 2026	44.42	44.42	42.50	43.52	43.52	-1.25%	7,320
Jan 22, 2026	43.46	44.48	42.73	44.07	44.07	5.77%	3,218
Jan 21, 2026	43.80	43.80	40.63	41.67	41.67	-1.46%	2,520
Jan 20, 2026	44.72	45.53	41.99	42.28	42.28	-6.64%	7,483
Jan 16, 2026	44.43	46.36	44.21	45.29	45.29	0.75%	1,582
Jan 15, 2026	43.78	45.29	43.10	44.96	44.96	5.28%	1,631
Jan 14, 2026	41.22	43.16	40.81	42.70	42.70	0.20%	1,887
Jan 13, 2026	40.30	42.95	40.30	42.62	42.62	4.58%	1,789
Jan 12, 2026	40.00	41.24	39.70	40.75	40.75	0.23%	6,278
Jan 9, 2026	38.58	40.74	38.16	40.65	40.65	3.29%	2,183
Jan 8, 2026	38.50	40.79	37.80	39.36	39.36	2.32%	1,735
Jan 7, 2026	43.59	44.54	38.15	38.47	38.47	-8.41%	4,797
Jan 6, 2026	38.70	42.00	38.14	42.00	42.00	9.06%	3,202
Jan 5, 2026	37.93	38.65	37.29	38.51	38.51	3.94%	6,474
Jan 2, 2026	35.08	37.05	34.81	37.05	37.05	7.08%	677
Dec 31, 2025	35.40	35.50	34.52	34.60	34.60	-0.77%	3,171
Dec 30, 2025	34.60	34.88	34.16	34.87	34.87	-0.42%	867
Dec 29, 2025	33.39	35.20	33.39	35.02	35.02	-0.44%	191
Dec 24, 2025	36.00	36.00	34.58	35.17	35.17	-2.15%	729
Dec 23, 2025	36.73	37.35	35.79	35.94	35.94	-1.35%	3,009
Dec 22, 2025	33.96	36.50	33.96	36.44	36.44	8.96%	6,513
Dec 19, 2025	32.54	33.79	32.54	33.44	33.44	2.73%	207
Dec 18, 2025	32.80	33.60	32.43	32.55	32.55	-1.15%	189
Dec 17, 2025	34.69	34.69	32.93	32.93	32.93	-3.83%	3,212
Dec 16, 2025	34.64	35.31	34.22	34.24	34.24	-3.33%	680
Dec 15, 2025	35.53	36.26	33.75	35.42	35.42	-2.48%	2,213
Dec 12, 2025	37.64	37.87	35.61	36.32	36.32	-4.97%	8,516
Dec 11, 2025	37.32	38.61	36.74	38.22	38.22	2.38%	1,275
Dec 10, 2025	36.30	37.39	35.88	37.33	37.33	4.54%	9,839
Dec 9, 2025	37.15	37.15	35.58	35.71	35.71	-2.11%	1,731
Dec 8, 2025	35.28	36.95	35.15	36.48	36.48	3.90%	8,235
Dec 5, 2025	35.21	35.56	34.78	35.11	35.11	-1.32%	947
Dec 4, 2025	34.20	35.96	34.16	35.58	35.58	7.40%	3,182
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