Skip to main content
Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
11.56
+0.79 (7.29%)
At close: Jan 23, 2025, 4:00 PM
11.65
+0.09 (0.81%)
After-hours: Jan 23, 2025, 7:53 PM EST

Viasat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202510.7111.6210.4011.5611.567.29%4,827,537
Jan 22, 202511.5211.5910.3310.7710.77-8.81%7,629,384
Jan 21, 20259.6712.559.3911.8111.8132.85%14,238,564
Jan 17, 20258.759.208.658.898.894.96%2,772,849
Jan 16, 20257.828.567.558.478.475.61%3,971,458
Jan 15, 20257.888.297.458.028.026.79%6,367,191
Jan 14, 20257.767.907.487.517.51-2.97%3,662,572
Jan 13, 20258.718.717.617.747.74-12.54%4,697,217
Jan 10, 20258.758.928.498.858.85-1.56%3,177,571
Jan 8, 20259.459.468.988.998.99-6.94%2,727,491
Jan 7, 20259.9110.449.619.669.66-2.42%2,498,340
Jan 6, 20259.3210.659.319.909.909.03%4,938,435
Jan 3, 20259.569.678.999.089.08-4.72%3,159,467
Jan 2, 20258.809.848.809.539.5311.99%4,344,034
Dec 31, 20248.508.878.388.518.511.19%2,109,772
Dec 30, 20248.798.818.198.418.41-5.93%3,314,502
Dec 27, 20249.379.508.908.948.94-4.59%2,363,552
Dec 26, 20249.069.798.939.379.372.18%2,821,731
Dec 24, 20249.109.248.729.179.170.11%1,029,474
Dec 23, 20249.009.428.909.169.164.21%2,362,403
Dec 20, 20248.449.098.408.798.792.45%4,920,705
Dec 19, 20248.548.768.248.588.580.94%2,300,712
Dec 18, 20249.159.518.328.508.50-7.00%4,243,139
Dec 17, 20249.289.528.969.149.14-3.08%2,148,262
Dec 16, 20249.259.768.959.439.431.02%2,568,520
Dec 13, 20249.089.509.049.349.341.91%2,043,754
Dec 12, 20249.509.809.059.169.16-4.08%2,222,724
Dec 11, 20249.399.589.019.559.553.13%2,096,379
Dec 10, 20249.929.929.099.269.26-2.83%2,353,666
Dec 9, 20249.0710.389.009.539.538.30%3,601,357
Dec 6, 20248.939.138.728.808.800.69%2,190,877
Dec 5, 20249.309.468.578.748.74-5.31%2,617,368
Dec 4, 20249.8510.409.219.239.23-5.04%2,784,302
Dec 3, 202410.0610.259.549.729.72-3.38%2,439,017
Dec 2, 20249.4010.119.0710.0610.067.82%4,412,684
Nov 29, 20249.659.739.099.339.33-2.81%1,762,766
Nov 27, 20248.979.718.959.609.6010.47%3,660,161
Nov 26, 20249.709.708.518.698.69-10.50%3,356,900
Nov 25, 20249.529.819.059.719.713.19%4,936,035
Nov 22, 20249.079.858.589.419.4112.97%8,681,239
Nov 21, 20247.008.926.848.338.3320.20%9,422,596
Nov 20, 20246.737.096.696.936.931.46%2,365,090
Nov 19, 20247.187.206.766.836.83-6.18%3,433,308
Nov 18, 20247.497.667.177.287.28-1.62%2,358,011
Nov 15, 20247.857.857.307.407.40-4.27%2,714,991
Nov 14, 20247.858.037.667.737.73-2.15%2,433,179
Nov 13, 20248.508.567.827.907.90-6.06%3,621,958
Nov 12, 20248.768.868.168.418.41-6.56%2,629,692
Nov 11, 20249.039.038.639.009.000.11%2,942,203
Nov 8, 20249.489.508.498.998.99-5.17%4,536,037
Nov 7, 202410.6410.649.219.489.48-7.78%5,356,965
Nov 6, 202410.8411.1710.0510.2810.28-2.10%5,058,965
Nov 5, 202410.2510.6510.1010.5010.503.24%2,526,560
Nov 4, 20249.6010.339.6010.1710.177.05%2,524,008
Nov 1, 20249.799.859.379.509.50-1.04%1,944,213
Oct 31, 202410.2410.319.539.609.60-6.07%2,238,783
Oct 30, 202410.2510.6210.1610.2210.22-0.58%1,486,489
Oct 29, 202410.2710.6510.1010.2810.28-0.48%1,533,432
Oct 28, 202410.3610.5610.2310.3310.330.98%1,112,865
Oct 25, 202410.2810.4610.1110.2310.23-1,064,142
Oct 24, 202410.2710.3910.0810.2310.23-0.58%1,437,451
Oct 23, 202410.5210.559.9810.2910.29-2.97%2,453,666
Oct 22, 202410.7410.8110.5210.6110.61-1.71%1,353,080
Oct 21, 202411.1111.1210.6310.7910.79-2.97%1,992,310
Oct 18, 202411.6411.7611.0611.1211.12-3.81%1,905,244
Oct 17, 202411.0911.7510.8911.5611.564.52%2,130,541
Oct 16, 202410.8511.2210.7311.0611.062.79%1,808,245
Oct 15, 202411.1011.1910.6210.7610.76-1.56%2,053,939
Oct 14, 202410.8511.2910.7110.9310.930.18%2,640,876
Oct 11, 202410.5211.0610.4010.9110.912.25%2,185,763
Oct 10, 202411.3011.3010.5710.6710.67-5.24%2,480,240
Oct 9, 202410.9511.2910.7311.2611.263.21%2,221,440
Oct 8, 202411.2711.2710.8910.9110.91-2.85%1,210,239
Oct 7, 202411.4011.4710.9111.2311.23-1.49%1,601,947
Oct 4, 202411.3611.6011.1711.4011.402.06%1,388,128
Oct 3, 202411.2811.4710.8711.1711.17-2.02%2,140,311
Oct 2, 202411.4611.7411.2911.4011.40-1.30%1,210,486
Oct 1, 202411.9112.0111.3711.5511.55-3.27%2,974,814
Sep 30, 202412.0012.3811.7711.9411.94-1.97%1,728,635
Sep 27, 202412.0512.4711.8312.1812.182.01%2,483,575
Sep 26, 202412.3112.3911.9311.9411.94-1.65%1,908,563
Sep 25, 202412.5512.6512.1312.1412.14-4.78%1,956,219
Sep 24, 202413.1113.2312.6312.7512.75-0.39%2,324,542
Sep 23, 202412.7812.8612.4012.8012.800.23%1,775,196
Sep 20, 202412.7713.1212.5912.7712.77-1.62%6,065,506
Sep 19, 202412.9913.2412.7212.9812.983.34%1,990,325
Sep 18, 202412.9913.3012.5312.5612.56-3.68%2,661,538
Sep 17, 202412.9913.8412.7013.0413.04-3.91%3,269,551
Sep 16, 202413.1813.8512.9413.5713.576.10%4,386,596
Sep 13, 202414.1314.1512.3012.7912.79-14.85%7,783,887
Sep 12, 202415.0015.2014.7115.0215.021.01%1,676,530
Sep 11, 202414.7815.2414.4314.8714.87-0.47%1,669,304
Sep 10, 202415.7615.9314.6414.9414.94-6.45%1,677,708
Sep 9, 202417.0817.8315.8115.9715.97-6.50%1,329,902
Sep 6, 202417.2717.7916.9917.0817.08-1.44%1,545,299
Sep 5, 202415.4417.4015.2717.3317.3314.31%2,042,841
Sep 4, 202415.3115.6014.8715.1615.16-1.56%1,107,345
Sep 3, 202415.5515.7415.1815.4015.40-1.91%1,344,174
Aug 30, 202416.1016.1015.5115.7015.70-0.70%1,648,056
Aug 29, 202415.9816.1515.6615.8115.81-0.38%776,892