Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	47.13	52.70	46.49	52.12	52.12	7.26%	2,512,128
Mar 18, 2026	50.24	51.00	48.44	48.59	48.59	-3.17%	1,544,657
Mar 17, 2026	47.47	50.70	47.44	50.18	50.18	5.58%	2,147,278
Mar 16, 2026	46.83	48.50	46.08	47.53	47.53	3.01%	1,870,270
Mar 13, 2026	46.78	48.98	45.09	46.14	46.14	-0.80%	1,188,264
Mar 12, 2026	45.61	47.85	44.62	46.51	46.51	0.26%	1,721,832
Mar 11, 2026	45.13	46.58	44.51	46.39	46.39	0.17%	1,293,618
Mar 10, 2026	45.98	46.89	45.50	46.31	46.31	0.72%	967,295
Mar 9, 2026	42.66	46.15	41.67	45.98	45.98	5.00%	1,297,672
Mar 6, 2026	43.59	45.77	42.86	43.79	43.79	-3.82%	946,185
Mar 5, 2026	46.37	47.11	44.21	45.53	45.53	-4.83%	1,226,037
Mar 4, 2026	46.88	48.50	45.75	47.84	47.84	4.41%	1,154,929
Mar 3, 2026	45.14	46.83	44.13	45.82	45.82	-3.01%	1,253,051
Mar 2, 2026	44.59	48.93	44.05	47.24	47.24	3.19%	1,350,473
Feb 27, 2026	45.52	46.28	44.44	45.78	45.78	-0.63%	1,019,772
Feb 26, 2026	47.50	47.50	45.05	46.07	46.07	-3.34%	1,070,681
Feb 25, 2026	48.75	50.24	46.50	47.66	47.66	-0.54%	1,292,898
Feb 24, 2026	45.23	48.35	44.80	47.92	47.92	5.95%	1,551,748
Feb 23, 2026	45.43	45.50	44.15	45.23	45.23	-2.73%	1,065,806
Feb 20, 2026	45.47	47.05	45.01	46.50	46.50	1.44%	1,804,165
Feb 19, 2026	45.40	46.76	44.41	45.84	45.84	-0.28%	998,366
Feb 18, 2026	46.22	47.35	45.56	45.97	45.97	-0.54%	1,043,154
Feb 17, 2026	47.83	48.46	44.24	46.22	46.22	-5.38%	1,626,908
Feb 13, 2026	47.47	49.50	45.50	48.85	48.85	4.76%	2,249,710
Feb 12, 2026	45.69	46.75	43.87	46.63	46.63	2.87%	2,300,168
Feb 11, 2026	46.42	47.98	43.92	45.33	45.33	0.73%	1,703,171
Feb 10, 2026	45.67	46.33	43.98	45.00	45.00	-2.77%	1,583,270
Feb 9, 2026	41.98	47.42	41.70	46.28	46.28	10.98%	2,159,242
Feb 6, 2026	41.29	42.31	38.94	41.70	41.70	11.38%	2,832,123
Feb 5, 2026	38.90	39.63	36.71	37.44	37.44	-5.65%	2,664,896
Feb 4, 2026	42.75	44.24	38.33	39.68	39.68	-9.88%	2,587,422
Feb 3, 2026	44.75	45.39	42.70	44.03	44.03	0.64%	1,764,680
Feb 2, 2026	44.25	47.31	43.60	43.75	43.75	-3.14%	2,273,138
Jan 30, 2026	45.50	48.56	44.40	45.17	45.17	-2.29%	2,138,088
Jan 29, 2026	48.11	49.68	45.15	46.23	46.23	-2.84%	1,620,753
Jan 28, 2026	45.63	48.90	45.59	47.58	47.58	5.64%	2,275,919
Jan 27, 2026	42.87	45.11	42.87	45.04	45.04	5.36%	1,472,602
Jan 26, 2026	42.68	43.59	42.04	42.75	42.75	-1.22%	1,423,980
Jan 23, 2026	43.93	44.09	42.50	43.28	43.28	-2.15%	1,157,389
Jan 22, 2026	43.74	44.57	42.67	44.23	44.23	3.73%	1,512,850
Jan 21, 2026	42.55	43.21	40.66	42.64	42.64	1.72%	1,792,023
Jan 20, 2026	43.88	45.53	41.50	41.92	41.92	-8.75%	2,308,258
Jan 16, 2026	45.10	46.43	44.01	45.94	45.94	4.15%	2,263,232
Jan 15, 2026	43.50	45.40	42.87	44.11	44.11	2.96%	2,270,116
Jan 14, 2026	41.53	43.15	40.71	42.84	42.84	2.93%	2,278,219
Jan 13, 2026	41.50	42.95	40.99	41.62	41.62	2.97%	1,785,506
Jan 12, 2026	39.97	41.25	39.80	40.42	40.42	-0.96%	1,141,689
Jan 9, 2026	38.59	40.92	38.51	40.81	40.81	5.40%	1,329,144
Jan 8, 2026	39.21	40.85	38.23	38.72	38.72	2.65%	1,884,221
Jan 7, 2026	42.76	42.76	37.70	37.72	37.72	-13.21%	2,527,613