Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
14.87
-0.07 (-0.47%)
At close: Sep 11, 2024, 4:00 PM
14.95
+0.08 (0.54%)
After-hours: Sep 11, 2024, 6:07 PM EDT
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 11, 2024 | 14.78 | 15.24 | 14.43 | 14.87 | 14.87 | -0.47% | 1,667,162 |
Sep 10, 2024 | 15.76 | 15.93 | 14.64 | 14.94 | 14.94 | -6.45% | 1,677,708 |
Sep 9, 2024 | 17.08 | 17.83 | 15.81 | 15.97 | 15.97 | -6.50% | 1,329,902 |
Sep 6, 2024 | 17.27 | 17.79 | 16.99 | 17.08 | 17.08 | -1.44% | 1,545,299 |
Sep 5, 2024 | 15.44 | 17.40 | 15.27 | 17.33 | 17.33 | 14.31% | 2,042,841 |
Sep 4, 2024 | 15.31 | 15.60 | 14.87 | 15.16 | 15.16 | -1.56% | 1,107,345 |
Sep 3, 2024 | 15.55 | 15.74 | 15.18 | 15.40 | 15.40 | -1.91% | 1,344,174 |
Aug 30, 2024 | 16.10 | 16.10 | 15.51 | 15.70 | 15.70 | -0.70% | 1,648,056 |
Aug 29, 2024 | 15.98 | 16.15 | 15.66 | 15.81 | 15.81 | -0.38% | 776,892 |
Aug 28, 2024 | 16.21 | 16.36 | 15.42 | 15.87 | 15.87 | -4.46% | 1,326,892 |
Aug 27, 2024 | 16.87 | 16.96 | 16.39 | 16.61 | 16.61 | -2.41% | 1,153,384 |
Aug 26, 2024 | 17.29 | 17.40 | 16.79 | 17.02 | 17.02 | -0.70% | 902,612 |
Aug 23, 2024 | 16.54 | 17.51 | 16.50 | 17.14 | 17.14 | 3.38% | 1,850,886 |
Aug 22, 2024 | 17.58 | 17.62 | 16.30 | 16.58 | 16.58 | -5.31% | 1,414,810 |
Aug 21, 2024 | 17.66 | 17.84 | 17.35 | 17.51 | 17.51 | -0.57% | 1,110,144 |
Aug 20, 2024 | 17.95 | 17.97 | 17.43 | 17.61 | 17.61 | -1.89% | 1,050,996 |
Aug 19, 2024 | 17.59 | 18.09 | 17.46 | 17.95 | 17.95 | 2.16% | 1,229,756 |
Aug 16, 2024 | 17.37 | 18.17 | 17.31 | 17.57 | 17.57 | 0.80% | 2,363,707 |
Aug 15, 2024 | 16.91 | 17.51 | 16.82 | 17.43 | 17.43 | 3.94% | 2,506,824 |
Aug 14, 2024 | 16.70 | 17.20 | 16.23 | 16.77 | 16.77 | 0.18% | 3,605,562 |
Aug 13, 2024 | 18.28 | 18.29 | 16.12 | 16.74 | 16.74 | -22.57% | 11,977,790 |
Aug 12, 2024 | 22.88 | 22.90 | 21.52 | 21.62 | 21.62 | -5.26% | 1,327,093 |
Aug 9, 2024 | 24.69 | 24.80 | 22.19 | 22.82 | 22.82 | -6.82% | 2,397,457 |
Aug 8, 2024 | 20.52 | 26.70 | 20.28 | 24.49 | 24.49 | 37.82% | 8,346,561 |
Aug 7, 2024 | 18.16 | 18.72 | 17.69 | 17.77 | 17.77 | 1.31% | 1,358,618 |
Aug 6, 2024 | 17.31 | 18.05 | 17.26 | 17.54 | 17.54 | 1.27% | 1,104,662 |
Aug 5, 2024 | 17.05 | 17.77 | 16.55 | 17.32 | 17.32 | -7.08% | 1,389,053 |
Aug 2, 2024 | 17.99 | 18.86 | 17.55 | 18.64 | 18.64 | -0.75% | 1,128,505 |
Aug 1, 2024 | 20.11 | 20.32 | 18.39 | 18.78 | 18.78 | -7.12% | 1,345,732 |
Jul 31, 2024 | 19.89 | 21.32 | 19.79 | 20.22 | 20.22 | 2.28% | 1,676,724 |
Jul 30, 2024 | 19.71 | 20.04 | 19.37 | 19.77 | 19.77 | 1.23% | 1,158,097 |
Jul 29, 2024 | 20.36 | 20.66 | 19.37 | 19.53 | 19.53 | -4.03% | 1,442,573 |
Jul 26, 2024 | 19.36 | 20.95 | 19.23 | 20.35 | 20.35 | 7.79% | 2,775,205 |
Jul 25, 2024 | 16.69 | 19.38 | 16.50 | 18.88 | 18.88 | 12.65% | 2,746,902 |
Jul 24, 2024 | 17.16 | 18.07 | 16.71 | 16.76 | 16.76 | -3.18% | 2,020,375 |
Jul 23, 2024 | 15.00 | 17.40 | 14.99 | 17.31 | 17.31 | 14.56% | 2,751,546 |
Jul 22, 2024 | 15.56 | 15.56 | 14.91 | 15.11 | 15.11 | -1.95% | 1,385,924 |
Jul 19, 2024 | 15.91 | 16.03 | 15.36 | 15.41 | 15.41 | -3.81% | 1,560,023 |
Jul 18, 2024 | 15.87 | 16.98 | 15.87 | 16.02 | 16.02 | 0.19% | 2,439,565 |
Jul 17, 2024 | 16.25 | 16.64 | 15.56 | 15.99 | 15.99 | -3.73% | 2,246,734 |
Jul 16, 2024 | 16.62 | 16.89 | 16.17 | 16.61 | 16.61 | 1.78% | 3,451,166 |
Jul 15, 2024 | 16.28 | 16.73 | 15.76 | 16.32 | 16.32 | 2.13% | 2,257,655 |
Jul 12, 2024 | 15.76 | 16.18 | 15.59 | 15.98 | 15.98 | 3.23% | 1,718,353 |
Jul 11, 2024 | 15.49 | 15.83 | 14.95 | 15.48 | 15.48 | 4.81% | 1,999,212 |
Jul 10, 2024 | 14.90 | 14.90 | 14.29 | 14.77 | 14.77 | 0.07% | 1,013,872 |
Jul 9, 2024 | 15.20 | 15.67 | 14.72 | 14.76 | 14.76 | -2.64% | 1,430,405 |
Jul 8, 2024 | 14.60 | 15.32 | 14.52 | 15.16 | 15.16 | 5.35% | 2,405,896 |
Jul 5, 2024 | 14.38 | 14.72 | 14.10 | 14.39 | 14.39 | -0.69% | 1,597,743 |
Jul 3, 2024 | 13.78 | 14.57 | 13.60 | 14.49 | 14.49 | 5.46% | 1,313,401 |
Jul 2, 2024 | 12.68 | 13.93 | 12.51 | 13.74 | 13.74 | 9.22% | 2,197,314 |
Jul 1, 2024 | 12.64 | 12.86 | 12.30 | 12.58 | 12.58 | -0.94% | 1,954,953 |
Jun 28, 2024 | 12.93 | 12.99 | 12.26 | 12.70 | 12.70 | -1.63% | 18,455,490 |
Jun 27, 2024 | 12.51 | 13.16 | 12.44 | 12.91 | 12.91 | 2.30% | 2,029,433 |
Jun 26, 2024 | 12.04 | 12.65 | 11.76 | 12.62 | 12.62 | 4.82% | 1,785,895 |
Jun 25, 2024 | 12.91 | 12.91 | 12.03 | 12.04 | 12.04 | -6.01% | 1,767,727 |
Jun 24, 2024 | 13.46 | 13.55 | 12.76 | 12.81 | 12.81 | -4.62% | 2,038,701 |
Jun 21, 2024 | 13.27 | 13.46 | 12.98 | 13.43 | 13.43 | 1.21% | 2,217,521 |
Jun 20, 2024 | 13.07 | 13.48 | 12.89 | 13.27 | 13.27 | 0.53% | 1,151,253 |
Jun 18, 2024 | 13.92 | 14.06 | 13.01 | 13.20 | 13.20 | -5.85% | 2,088,763 |
Jun 17, 2024 | 13.38 | 14.05 | 13.30 | 14.02 | 14.02 | 4.55% | 1,669,838 |
Jun 14, 2024 | 13.66 | 13.74 | 13.16 | 13.41 | 13.41 | -2.83% | 1,940,241 |
Jun 13, 2024 | 14.25 | 14.39 | 13.76 | 13.80 | 13.80 | -3.23% | 1,879,026 |
Jun 12, 2024 | 15.13 | 15.28 | 14.19 | 14.26 | 14.26 | -2.19% | 1,446,445 |
Jun 11, 2024 | 14.65 | 14.76 | 14.08 | 14.58 | 14.58 | -1.35% | 1,421,972 |
Jun 10, 2024 | 15.79 | 15.95 | 14.74 | 14.78 | 14.78 | -8.14% | 1,720,999 |
Jun 7, 2024 | 15.56 | 16.19 | 15.44 | 16.09 | 16.09 | 1.51% | 1,034,900 |
Jun 6, 2024 | 15.62 | 16.27 | 15.39 | 15.85 | 15.85 | -0.88% | 1,326,925 |
Jun 5, 2024 | 16.12 | 16.25 | 15.71 | 15.99 | 15.99 | -0.06% | 1,120,429 |
Jun 4, 2024 | 16.00 | 16.36 | 15.82 | 16.00 | 16.00 | -1.72% | 1,221,277 |
Jun 3, 2024 | 17.24 | 17.33 | 16.24 | 16.28 | 16.28 | -3.61% | 1,144,696 |
May 31, 2024 | 16.67 | 17.04 | 16.17 | 16.89 | 16.89 | 2.36% | 1,577,826 |
May 30, 2024 | 16.21 | 16.57 | 16.04 | 16.50 | 16.50 | 4.43% | 1,582,190 |
May 29, 2024 | 15.25 | 16.00 | 15.08 | 15.80 | 15.80 | 0.70% | 1,180,232 |
May 28, 2024 | 16.17 | 16.39 | 15.42 | 15.69 | 15.69 | -2.15% | 1,743,216 |
May 24, 2024 | 14.82 | 16.27 | 14.74 | 16.04 | 16.04 | 9.16% | 3,056,308 |
May 23, 2024 | 15.81 | 15.87 | 13.80 | 14.69 | 14.69 | -6.67% | 5,221,755 |
May 22, 2024 | 15.81 | 16.80 | 15.60 | 15.74 | 15.74 | -16.45% | 5,073,092 |
May 21, 2024 | 19.26 | 19.70 | 18.68 | 18.84 | 18.84 | -2.79% | 1,942,917 |
May 20, 2024 | 18.95 | 19.56 | 18.94 | 19.38 | 19.38 | 2.00% | 1,107,877 |
May 17, 2024 | 18.33 | 19.23 | 18.15 | 19.00 | 19.00 | 2.87% | 1,126,696 |
May 16, 2024 | 18.00 | 18.49 | 17.80 | 18.47 | 18.47 | 2.61% | 1,035,321 |
May 15, 2024 | 18.00 | 18.38 | 17.77 | 18.00 | 18.00 | 0.90% | 1,039,287 |
May 14, 2024 | 17.97 | 18.42 | 17.70 | 17.84 | 17.84 | 2.71% | 1,797,914 |
May 13, 2024 | 17.29 | 18.23 | 17.28 | 17.37 | 17.37 | 1.05% | 1,146,661 |
May 10, 2024 | 17.65 | 17.68 | 17.01 | 17.19 | 17.19 | -1.66% | 1,024,105 |
May 9, 2024 | 17.60 | 17.74 | 17.24 | 17.48 | 17.48 | -0.63% | 1,119,020 |
May 8, 2024 | 17.42 | 17.74 | 17.02 | 17.59 | 17.59 | -0.06% | 1,262,635 |
May 7, 2024 | 17.69 | 18.08 | 17.50 | 17.60 | 17.60 | -0.23% | 734,655 |
May 6, 2024 | 17.47 | 17.78 | 17.42 | 17.64 | 17.64 | 2.50% | 849,878 |
May 3, 2024 | 17.21 | 17.74 | 17.03 | 17.21 | 17.21 | 2.50% | 1,001,764 |
May 2, 2024 | 16.53 | 16.83 | 16.04 | 16.79 | 16.79 | 4.42% | 736,346 |
May 1, 2024 | 15.76 | 16.67 | 15.61 | 16.08 | 16.08 | 1.07% | 1,129,881 |
Apr 30, 2024 | 16.21 | 16.45 | 15.78 | 15.91 | 15.91 | -3.28% | 833,583 |
Apr 29, 2024 | 16.11 | 16.59 | 16.09 | 16.45 | 16.45 | 2.75% | 901,563 |
Apr 26, 2024 | 15.48 | 16.15 | 15.29 | 16.01 | 16.01 | 4.44% | 1,091,639 |
Apr 25, 2024 | 15.89 | 15.97 | 15.16 | 15.33 | 15.33 | -4.90% | 1,846,120 |
Apr 24, 2024 | 16.69 | 16.85 | 16.00 | 16.12 | 16.12 | -3.76% | 973,050 |
Apr 23, 2024 | 15.45 | 16.87 | 15.40 | 16.75 | 16.75 | 7.99% | 1,629,401 |
Apr 22, 2024 | 15.95 | 16.26 | 15.35 | 15.51 | 15.51 | -2.02% | 1,531,356 |
Apr 19, 2024 | 15.61 | 16.00 | 15.43 | 15.83 | 15.83 | 1.93% | 985,657 |