Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	38.95	39.00	36.66	38.40	-	-3.57%	2,544,938
Oct 31, 2025	38.92	40.47	38.76	39.82	39.82	2.18%	1,775,222
Oct 30, 2025	37.94	39.98	37.85	38.97	38.97	-0.51%	3,902,644
Oct 29, 2025	39.80	40.10	37.97	39.17	39.17	-0.61%	1,961,349
Oct 28, 2025	39.00	40.08	38.40	39.41	39.41	0.72%	2,117,478
Oct 27, 2025	38.79	39.13	37.67	39.13	39.13	2.68%	1,813,073
Oct 24, 2025	38.04	38.30	37.15	38.11	38.11	2.03%	1,571,873
Oct 23, 2025	34.65	37.42	34.58	37.35	37.35	8.01%	1,581,215
Oct 22, 2025	36.09	36.21	33.55	34.58	34.58	-5.73%	2,763,348
Oct 21, 2025	36.85	37.42	36.03	36.68	36.68	-1.11%	1,800,260
Oct 20, 2025	36.55	37.80	35.81	37.09	37.09	3.92%	2,500,308
Oct 17, 2025	34.84	35.89	34.48	35.69	35.69	-1.30%	1,778,828
Oct 16, 2025	36.97	37.88	35.62	36.16	36.16	-0.90%	2,468,004
Oct 15, 2025	37.75	38.67	35.98	36.49	36.49	-1.16%	2,559,837
Oct 14, 2025	33.72	37.14	33.23	36.92	36.92	6.40%	2,519,509
Oct 13, 2025	34.59	35.03	33.70	34.70	34.70	6.38%	2,087,983
Oct 10, 2025	35.85	36.22	31.91	32.62	32.62	-8.16%	2,789,758
Oct 9, 2025	35.98	36.20	34.46	35.52	35.52	-0.36%	2,791,270
Oct 8, 2025	32.21	35.68	31.55	35.65	35.65	13.93%	4,074,659
Oct 7, 2025	33.12	33.20	30.93	31.29	31.29	-5.21%	1,961,410
Oct 6, 2025	32.95	33.47	32.13	33.01	33.01	2.96%	2,483,302
Oct 3, 2025	30.88	32.23	30.34	32.06	32.06	3.82%	2,648,792
Oct 2, 2025	29.66	31.49	29.28	30.88	30.88	5.32%	2,444,160
Oct 1, 2025	27.96	29.92	26.10	29.32	29.32	0.07%	4,222,441
Sep 30, 2025	28.33	29.85	28.23	29.30	29.30	3.13%	2,319,672
Sep 29, 2025	29.43	29.43	28.32	28.41	28.41	-1.80%	1,699,046
Sep 26, 2025	28.80	29.59	28.62	28.93	28.93	0.45%	1,452,208
Sep 25, 2025	27.83	28.94	27.61	28.80	28.80	1.05%	1,801,702
Sep 24, 2025	29.96	30.03	28.14	28.50	28.50	-4.36%	2,160,140
Sep 23, 2025	29.83	31.43	29.56	29.80	29.80	-0.13%	2,784,894
Sep 22, 2025	29.47	30.25	29.17	29.84	29.84	0.78%	2,415,272
Sep 19, 2025	30.39	30.60	29.36	29.61	29.61	-1.76%	13,409,663
Sep 18, 2025	34.05	34.05	29.11	30.14	30.14	-6.86%	4,970,469
Sep 17, 2025	31.51	33.00	31.18	32.36	32.36	2.11%	3,265,429
Sep 16, 2025	32.77	32.94	31.50	31.69	31.69	-3.74%	2,520,554
Sep 15, 2025	30.90	33.40	30.86	32.92	32.92	7.76%	4,974,943
Sep 12, 2025	31.67	31.67	29.59	30.55	30.55	-4.26%	2,873,158
Sep 11, 2025	29.07	32.24	29.06	31.91	31.91	9.51%	4,951,026
Sep 10, 2025	31.15	31.59	28.92	29.14	29.14	-5.60%	2,570,567
Sep 9, 2025	29.78	31.20	29.30	30.87	30.87	2.56%	3,375,565
Sep 8, 2025	28.13	30.50	27.70	30.10	30.10	1.52%	5,700,156
Sep 5, 2025	30.60	30.85	29.23	29.65	29.65	-1.50%	3,685,229
Sep 4, 2025	29.50	30.28	28.39	30.10	30.10	2.03%	3,758,179
Sep 3, 2025	31.02	31.18	28.84	29.50	29.50	-4.90%	4,055,077
Sep 2, 2025	30.97	32.04	30.53	31.02	31.02	-4.05%	5,078,064
Aug 29, 2025	32.40	32.82	31.85	32.33	32.33	-0.61%	2,953,030
Aug 28, 2025	33.00	33.85	31.97	32.53	32.53	0.09%	6,004,895
Aug 27, 2025	30.77	33.73	30.40	32.50	32.50	5.52%	10,700,174
Aug 26, 2025	28.75	30.92	28.75	30.80	30.80	9.18%	5,653,067
Aug 25, 2025	27.99	28.35	27.64	28.21	28.21	1.00%	3,414,588