Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	57.29	59.19	54.43	56.33	56.33	4.55%	2,100,982
Apr 7, 2026	51.86	54.51	51.06	53.88	53.88	3.42%	1,499,085
Apr 6, 2026	52.98	54.50	51.25	52.10	52.10	-2.96%	1,458,042
Apr 2, 2026	43.14	53.98	43.02	53.69	53.69	18.70%	3,350,989
Apr 1, 2026	47.71	48.33	44.90	45.23	45.23	-1.24%	1,604,521
Mar 31, 2026	44.13	46.81	43.72	45.80	45.80	4.76%	1,714,277
Mar 30, 2026	47.50	47.71	43.41	43.72	43.72	-6.14%	1,431,272
Mar 27, 2026	47.69	48.88	45.80	46.58	46.58	-2.61%	1,263,541
Mar 26, 2026	48.50	50.10	47.51	47.83	47.83	-4.26%	1,475,354
Mar 25, 2026	48.84	51.32	48.66	49.96	49.96	3.87%	2,414,600
Mar 24, 2026	48.59	49.96	47.36	48.10	48.10	-2.16%	1,566,744
Mar 23, 2026	46.37	49.80	46.07	49.16	49.16	5.97%	1,670,400
Mar 20, 2026	52.00	52.40	46.06	46.39	46.39	-10.99%	4,612,962
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