Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.14	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