Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	32.64	34.08	32.06	33.81	33.81	4.42%	5,184,089
Dec 18, 2025	32.95	33.55	32.20	32.38	32.38	0.65%	1,152,731
Dec 17, 2025	34.57	34.94	32.08	32.17	32.17	-6.48%	1,340,649
Dec 16, 2025	34.72	35.55	34.08	34.40	34.40	-2.71%	1,236,001
Dec 15, 2025	36.26	36.53	33.65	35.36	35.36	-1.31%	1,800,916
Dec 12, 2025	37.87	37.87	35.60	35.83	35.83	-6.38%	1,529,628
Dec 11, 2025	37.59	38.66	36.47	38.27	38.27	2.63%	1,387,687
Dec 10, 2025	36.17	38.18	35.18	37.29	37.29	3.24%	1,488,761
Dec 9, 2025	36.53	37.11	35.41	36.12	36.12	-2.33%	1,181,481
Dec 8, 2025	35.55	37.17	35.13	36.98	36.98	5.78%	1,924,422
Dec 5, 2025	35.14	35.59	34.78	34.96	34.96	-0.51%	962,039
Dec 4, 2025	34.16	36.09	34.06	35.14	35.14	2.48%	1,145,746
Dec 3, 2025	33.92	34.50	32.71	34.29	34.29	2.14%	1,229,503
Dec 2, 2025	33.18	33.73	32.69	33.57	33.57	2.82%	1,167,233
Dec 1, 2025	32.79	33.58	32.19	32.65	32.65	-4.89%	1,342,092
Nov 28, 2025	35.06	35.25	33.94	34.33	34.33	-1.55%	786,108
Nov 26, 2025	33.33	35.90	32.93	34.87	34.87	5.63%	2,747,150
Nov 25, 2025	32.15	33.03	31.87	33.01	33.01	2.07%	1,942,494
Nov 24, 2025	30.30	32.50	30.09	32.34	32.34	6.56%	2,400,404
Nov 21, 2025	30.34	31.11	29.13	30.35	30.35	-0.36%	3,086,781
Nov 20, 2025	35.80	35.93	30.24	30.46	30.46	-12.77%	2,816,925
Nov 19, 2025	35.20	37.24	34.69	34.92	34.92	-0.99%	2,466,524
Nov 18, 2025	32.75	35.86	32.39	35.27	35.27	5.73%	1,736,173
Nov 17, 2025	35.27	35.90	32.72	33.36	33.36	-7.49%	2,096,722
Nov 14, 2025	34.26	36.78	34.20	36.06	36.06	0.78%	1,364,891
Nov 13, 2025	37.00	38.00	35.30	35.78	35.78	-4.64%	2,304,916
Nov 12, 2025	38.08	39.10	37.12	37.52	37.52	-1.55%	2,555,356
Nov 11, 2025	39.00	40.49	37.90	38.11	38.11	3.06%	3,576,645
Nov 10, 2025	41.89	43.59	36.49	36.98	36.98	3.27%	4,523,819
Nov 7, 2025	33.82	36.11	33.69	35.81	35.81	0.90%	2,150,117
Nov 6, 2025	37.03	37.82	35.28	35.49	35.49	-6.41%	1,713,512
Nov 5, 2025	37.34	38.46	36.88	37.92	37.92	2.10%	1,671,815
Nov 4, 2025	35.93	38.59	35.65	37.14	37.14	-3.28%	1,680,266
Nov 3, 2025	38.95	39.00	36.66	38.40	38.40	-3.57%	2,546,589
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