Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
14.47
-0.93 (-6.04%)
At close: Jul 24, 2025, 4:00 PM
14.60
+0.13 (0.90%)
After-hours: Jul 24, 2025, 7:43 PM EDT
Viasat Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 15.19 | 15.21 | 14.44 | 14.47 | 14.47 | -6.04% | 1,924,533 |
Jul 23, 2025 | 14.61 | 15.42 | 14.45 | 15.40 | 15.40 | 5.48% | 1,816,691 |
Jul 22, 2025 | 14.67 | 14.85 | 14.00 | 14.60 | 14.60 | -1.42% | 2,283,461 |
Jul 21, 2025 | 15.78 | 16.06 | 14.75 | 14.81 | 14.81 | -5.79% | 1,730,584 |
Jul 18, 2025 | 16.80 | 16.99 | 15.53 | 15.72 | 15.72 | - | 2,996,435 |
Jul 17, 2025 | 15.50 | 15.83 | 15.16 | 15.72 | 15.72 | 2.41% | 2,090,802 |
Jul 16, 2025 | 15.28 | 15.66 | 14.37 | 15.35 | 15.35 | 1.79% | 2,246,426 |
Jul 15, 2025 | 15.12 | 15.33 | 14.94 | 15.08 | 15.08 | 1.14% | 1,714,484 |
Jul 14, 2025 | 15.05 | 15.64 | 14.87 | 14.91 | 14.91 | -0.73% | 1,918,403 |
Jul 11, 2025 | 15.15 | 15.21 | 14.33 | 15.02 | 15.02 | -2.47% | 2,420,196 |
Jul 10, 2025 | 15.49 | 15.68 | 14.94 | 15.40 | 15.40 | -0.32% | 2,194,111 |
Jul 9, 2025 | 16.07 | 16.20 | 15.37 | 15.45 | 15.45 | -2.95% | 2,094,830 |
Jul 8, 2025 | 15.96 | 16.08 | 15.54 | 15.92 | 15.92 | -0.06% | 2,826,358 |
Jul 7, 2025 | 16.02 | 16.47 | 15.71 | 15.93 | 15.93 | -2.15% | 3,099,125 |
Jul 3, 2025 | 15.56 | 16.53 | 15.43 | 16.28 | 16.28 | 7.03% | 2,541,462 |
Jul 2, 2025 | 14.85 | 15.37 | 14.51 | 15.21 | 15.21 | 2.70% | 2,812,021 |
Jul 1, 2025 | 14.66 | 15.15 | 14.31 | 14.81 | 14.81 | 1.44% | 3,709,226 |
Jun 30, 2025 | 14.71 | 14.85 | 14.33 | 14.60 | 14.60 | - | 2,139,221 |
Jun 27, 2025 | 14.54 | 14.63 | 14.25 | 14.60 | 14.60 | 1.67% | 5,060,907 |
Jun 26, 2025 | 14.58 | 14.68 | 13.95 | 14.36 | 14.36 | -0.28% | 3,253,982 |
Jun 25, 2025 | 13.10 | 14.76 | 13.04 | 14.40 | 14.40 | 10.94% | 5,043,729 |
Jun 24, 2025 | 13.02 | 13.16 | 12.78 | 12.98 | 12.98 | 1.17% | 1,823,597 |
Jun 23, 2025 | 12.70 | 13.08 | 12.40 | 12.83 | 12.83 | -0.47% | 2,068,841 |
Jun 20, 2025 | 13.45 | 13.79 | 12.83 | 12.89 | 12.89 | -3.16% | 3,789,517 |
Jun 18, 2025 | 13.18 | 13.77 | 13.02 | 13.31 | 13.31 | 1.14% | 2,479,410 |
Jun 17, 2025 | 12.97 | 13.35 | 12.60 | 13.16 | 13.16 | 0.53% | 3,414,171 |
Jun 16, 2025 | 12.79 | 13.95 | 12.70 | 13.09 | 13.09 | 3.89% | 4,601,042 |
Jun 13, 2025 | 11.50 | 13.16 | 11.44 | 12.60 | 12.60 | 10.53% | 10,902,435 |
Jun 12, 2025 | 10.85 | 11.49 | 10.83 | 11.40 | 11.40 | 3.83% | 5,017,557 |
Jun 11, 2025 | 10.71 | 11.19 | 10.31 | 10.98 | 10.98 | 3.49% | 6,032,059 |
Jun 10, 2025 | 10.80 | 10.85 | 10.44 | 10.61 | 10.61 | - | 5,259,097 |
Jun 9, 2025 | 9.40 | 10.77 | 9.28 | 10.61 | 10.61 | 15.20% | 11,603,731 |
Jun 6, 2025 | 9.18 | 9.32 | 9.01 | 9.21 | 9.21 | 0.99% | 6,623,495 |
Jun 5, 2025 | 8.93 | 9.47 | 8.78 | 9.12 | 9.12 | 2.59% | 11,516,963 |
Jun 4, 2025 | 8.86 | 9.00 | 8.81 | 8.89 | 8.89 | - | 2,107,559 |
Jun 3, 2025 | 9.19 | 9.48 | 8.77 | 8.89 | 8.89 | -2.74% | 4,092,498 |
Jun 2, 2025 | 8.70 | 9.25 | 8.61 | 9.14 | 9.14 | 4.70% | 3,067,597 |
May 30, 2025 | 9.15 | 9.19 | 8.70 | 8.73 | 8.73 | -5.83% | 3,534,467 |
May 29, 2025 | 9.32 | 9.50 | 9.02 | 9.27 | 9.27 | 0.32% | 5,676,172 |
May 28, 2025 | 9.24 | 9.30 | 8.95 | 9.24 | 9.24 | -0.11% | 2,313,057 |
May 27, 2025 | 9.37 | 10.04 | 9.13 | 9.25 | 9.25 | 1.09% | 4,051,044 |
May 23, 2025 | 9.81 | 9.81 | 9.07 | 9.15 | 9.15 | -9.23% | 4,068,291 |
May 22, 2025 | 9.74 | 10.24 | 9.24 | 10.08 | 10.08 | 0.70% | 4,274,090 |
May 21, 2025 | 10.46 | 11.10 | 9.60 | 10.01 | 10.01 | -4.94% | 5,073,811 |
May 20, 2025 | 10.53 | 10.86 | 10.40 | 10.53 | 10.53 | -1.68% | 2,354,538 |
May 19, 2025 | 10.65 | 10.77 | 10.40 | 10.71 | 10.71 | -1.92% | 1,625,033 |
May 16, 2025 | 11.36 | 11.36 | 10.83 | 10.92 | 10.92 | -3.70% | 1,823,617 |
May 15, 2025 | 10.44 | 11.60 | 10.37 | 11.34 | 11.34 | 7.79% | 3,439,804 |
May 14, 2025 | 10.47 | 10.58 | 10.20 | 10.52 | 10.52 | 1.06% | 1,511,763 |
May 13, 2025 | 10.31 | 10.71 | 10.30 | 10.41 | 10.41 | 1.17% | 1,809,346 |