Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
10.17
+0.67 (7.05%)
Nov 4, 2024, 4:00 PM EST - Market closed
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.60 | 10.33 | 9.60 | 10.17 | 10.17 | 7.05% | 2,489,563 |
| Nov 1, 2024 | 9.79 | 9.85 | 9.37 | 9.50 | 9.50 | -1.04% | 1,944,213 |
| Oct 31, 2024 | 10.24 | 10.31 | 9.53 | 9.60 | 9.60 | -6.07% | 2,238,783 |
| Oct 30, 2024 | 10.25 | 10.62 | 10.16 | 10.22 | 10.22 | -0.58% | 1,486,489 |
| Oct 29, 2024 | 10.27 | 10.65 | 10.10 | 10.28 | 10.28 | -0.48% | 1,533,432 |
| Oct 28, 2024 | 10.36 | 10.56 | 10.23 | 10.33 | 10.33 | 0.98% | 1,112,865 |
| Oct 25, 2024 | 10.28 | 10.46 | 10.11 | 10.23 | 10.23 | - | 1,064,142 |
| Oct 24, 2024 | 10.27 | 10.39 | 10.08 | 10.23 | 10.23 | -0.58% | 1,437,451 |
| Oct 23, 2024 | 10.52 | 10.55 | 9.98 | 10.29 | 10.29 | -2.97% | 2,453,666 |
| Oct 22, 2024 | 10.74 | 10.81 | 10.52 | 10.61 | 10.61 | -1.71% | 1,353,080 |
| Oct 21, 2024 | 11.11 | 11.12 | 10.63 | 10.79 | 10.79 | -2.97% | 1,992,310 |
| Oct 18, 2024 | 11.64 | 11.76 | 11.06 | 11.12 | 11.12 | -3.81% | 1,905,244 |
| Oct 17, 2024 | 11.09 | 11.75 | 10.89 | 11.56 | 11.56 | 4.52% | 2,130,541 |
| Oct 16, 2024 | 10.85 | 11.22 | 10.73 | 11.06 | 11.06 | 2.79% | 1,808,245 |
| Oct 15, 2024 | 11.10 | 11.19 | 10.62 | 10.76 | 10.76 | -1.56% | 2,053,939 |
| Oct 14, 2024 | 10.85 | 11.29 | 10.71 | 10.93 | 10.93 | 0.18% | 2,640,876 |
| Oct 11, 2024 | 10.52 | 11.06 | 10.40 | 10.91 | 10.91 | 2.25% | 2,185,763 |
| Oct 10, 2024 | 11.30 | 11.30 | 10.57 | 10.67 | 10.67 | -5.24% | 2,480,240 |
| Oct 9, 2024 | 10.95 | 11.29 | 10.73 | 11.26 | 11.26 | 3.21% | 2,221,440 |
| Oct 8, 2024 | 11.27 | 11.27 | 10.89 | 10.91 | 10.91 | -2.85% | 1,210,239 |
| Oct 7, 2024 | 11.40 | 11.47 | 10.91 | 11.23 | 11.23 | -1.49% | 1,601,947 |
| Oct 4, 2024 | 11.36 | 11.60 | 11.17 | 11.40 | 11.40 | 2.06% | 1,388,128 |
| Oct 3, 2024 | 11.28 | 11.47 | 10.87 | 11.17 | 11.17 | -2.02% | 2,140,311 |
| Oct 2, 2024 | 11.46 | 11.74 | 11.29 | 11.40 | 11.40 | -1.30% | 1,210,486 |
| Oct 1, 2024 | 11.91 | 12.01 | 11.37 | 11.55 | 11.55 | -3.27% | 2,974,814 |
| Sep 30, 2024 | 12.00 | 12.38 | 11.77 | 11.94 | 11.94 | -1.97% | 1,728,635 |
| Sep 27, 2024 | 12.05 | 12.47 | 11.83 | 12.18 | 12.18 | 2.01% | 2,483,575 |
| Sep 26, 2024 | 12.31 | 12.39 | 11.93 | 11.94 | 11.94 | -1.65% | 1,908,563 |
| Sep 25, 2024 | 12.55 | 12.65 | 12.13 | 12.14 | 12.14 | -4.78% | 1,956,219 |
| Sep 24, 2024 | 13.11 | 13.23 | 12.63 | 12.75 | 12.75 | -0.39% | 2,324,542 |
| Sep 23, 2024 | 12.78 | 12.86 | 12.40 | 12.80 | 12.80 | 0.23% | 1,775,196 |
| Sep 20, 2024 | 12.77 | 13.12 | 12.59 | 12.77 | 12.77 | -1.62% | 6,065,506 |
| Sep 19, 2024 | 12.99 | 13.24 | 12.72 | 12.98 | 12.98 | 3.34% | 1,990,325 |
| Sep 18, 2024 | 12.99 | 13.30 | 12.53 | 12.56 | 12.56 | -3.68% | 2,661,538 |
| Sep 17, 2024 | 12.99 | 13.84 | 12.70 | 13.04 | 13.04 | -3.91% | 3,269,551 |
| Sep 16, 2024 | 13.18 | 13.85 | 12.94 | 13.57 | 13.57 | 6.10% | 4,386,596 |
| Sep 13, 2024 | 14.13 | 14.15 | 12.30 | 12.79 | 12.79 | -14.85% | 7,783,887 |
| Sep 12, 2024 | 15.00 | 15.20 | 14.71 | 15.02 | 15.02 | 1.01% | 1,676,530 |
| Sep 11, 2024 | 14.78 | 15.24 | 14.43 | 14.87 | 14.87 | -0.47% | 1,669,304 |
| Sep 10, 2024 | 15.76 | 15.93 | 14.64 | 14.94 | 14.94 | -6.45% | 1,677,708 |
| Sep 9, 2024 | 17.08 | 17.83 | 15.81 | 15.97 | 15.97 | -6.50% | 1,329,902 |
| Sep 6, 2024 | 17.27 | 17.79 | 16.99 | 17.08 | 17.08 | -1.44% | 1,545,299 |
| Sep 5, 2024 | 15.44 | 17.40 | 15.27 | 17.33 | 17.33 | 14.31% | 2,042,841 |
| Sep 4, 2024 | 15.31 | 15.60 | 14.87 | 15.16 | 15.16 | -1.56% | 1,107,345 |
| Sep 3, 2024 | 15.55 | 15.74 | 15.18 | 15.40 | 15.40 | -1.91% | 1,344,174 |
| Aug 30, 2024 | 16.10 | 16.10 | 15.51 | 15.70 | 15.70 | -0.70% | 1,648,056 |
| Aug 29, 2024 | 15.98 | 16.15 | 15.66 | 15.81 | 15.81 | -0.38% | 776,892 |
| Aug 28, 2024 | 16.21 | 16.36 | 15.42 | 15.87 | 15.87 | -4.46% | 1,326,892 |
| Aug 27, 2024 | 16.87 | 16.96 | 16.39 | 16.61 | 16.61 | -2.41% | 1,153,384 |
| Aug 26, 2024 | 17.29 | 17.40 | 16.79 | 17.02 | 17.02 | -0.70% | 902,612 |
| Aug 23, 2024 | 16.54 | 17.51 | 16.50 | 17.14 | 17.14 | 3.38% | 1,850,886 |
| Aug 22, 2024 | 17.58 | 17.62 | 16.30 | 16.58 | 16.58 | -5.31% | 1,414,810 |
| Aug 21, 2024 | 17.66 | 17.84 | 17.35 | 17.51 | 17.51 | -0.57% | 1,110,144 |
| Aug 20, 2024 | 17.95 | 17.97 | 17.43 | 17.61 | 17.61 | -1.89% | 1,050,996 |
| Aug 19, 2024 | 17.59 | 18.09 | 17.46 | 17.95 | 17.95 | 2.16% | 1,229,756 |
| Aug 16, 2024 | 17.37 | 18.17 | 17.31 | 17.57 | 17.57 | 0.80% | 2,363,707 |
| Aug 15, 2024 | 16.91 | 17.51 | 16.82 | 17.43 | 17.43 | 3.94% | 2,506,824 |
| Aug 14, 2024 | 16.70 | 17.20 | 16.23 | 16.77 | 16.77 | 0.18% | 3,605,562 |
| Aug 13, 2024 | 18.28 | 18.29 | 16.12 | 16.74 | 16.74 | -22.57% | 11,977,790 |
| Aug 12, 2024 | 22.88 | 22.90 | 21.52 | 21.62 | 21.62 | -5.26% | 1,327,093 |
| Aug 9, 2024 | 24.69 | 24.80 | 22.19 | 22.82 | 22.82 | -6.82% | 2,397,457 |
| Aug 8, 2024 | 20.52 | 26.70 | 20.28 | 24.49 | 24.49 | 37.82% | 8,346,561 |
| Aug 7, 2024 | 18.16 | 18.72 | 17.69 | 17.77 | 17.77 | 1.31% | 1,358,618 |
| Aug 6, 2024 | 17.31 | 18.05 | 17.26 | 17.54 | 17.54 | 1.27% | 1,104,662 |
| Aug 5, 2024 | 17.05 | 17.77 | 16.55 | 17.32 | 17.32 | -7.08% | 1,389,053 |
| Aug 2, 2024 | 17.99 | 18.86 | 17.55 | 18.64 | 18.64 | -0.75% | 1,128,505 |
| Aug 1, 2024 | 20.11 | 20.32 | 18.39 | 18.78 | 18.78 | -7.12% | 1,345,732 |
| Jul 31, 2024 | 19.89 | 21.32 | 19.79 | 20.22 | 20.22 | 2.28% | 1,676,724 |
| Jul 30, 2024 | 19.71 | 20.04 | 19.37 | 19.77 | 19.77 | 1.23% | 1,158,097 |
| Jul 29, 2024 | 20.36 | 20.66 | 19.37 | 19.53 | 19.53 | -4.03% | 1,442,573 |
| Jul 26, 2024 | 19.36 | 20.95 | 19.23 | 20.35 | 20.35 | 7.79% | 2,775,205 |
| Jul 25, 2024 | 16.69 | 19.38 | 16.50 | 18.88 | 18.88 | 12.65% | 2,746,902 |
| Jul 24, 2024 | 17.16 | 18.07 | 16.71 | 16.76 | 16.76 | -3.18% | 2,020,375 |
| Jul 23, 2024 | 15.00 | 17.40 | 14.99 | 17.31 | 17.31 | 14.56% | 2,751,546 |
| Jul 22, 2024 | 15.56 | 15.56 | 14.91 | 15.11 | 15.11 | -1.95% | 1,385,924 |
| Jul 19, 2024 | 15.91 | 16.03 | 15.36 | 15.41 | 15.41 | -3.81% | 1,560,023 |
| Jul 18, 2024 | 15.87 | 16.98 | 15.87 | 16.02 | 16.02 | 0.19% | 2,439,565 |
| Jul 17, 2024 | 16.25 | 16.64 | 15.56 | 15.99 | 15.99 | -3.73% | 2,246,734 |
| Jul 16, 2024 | 16.62 | 16.89 | 16.17 | 16.61 | 16.61 | 1.78% | 3,451,166 |
| Jul 15, 2024 | 16.28 | 16.73 | 15.76 | 16.32 | 16.32 | 2.13% | 2,257,655 |
| Jul 12, 2024 | 15.76 | 16.18 | 15.59 | 15.98 | 15.98 | 3.23% | 1,718,353 |
| Jul 11, 2024 | 15.49 | 15.83 | 14.95 | 15.48 | 15.48 | 4.81% | 1,999,212 |
| Jul 10, 2024 | 14.90 | 14.90 | 14.29 | 14.77 | 14.77 | 0.07% | 1,013,872 |
| Jul 9, 2024 | 15.20 | 15.67 | 14.72 | 14.76 | 14.76 | -2.64% | 1,430,405 |
| Jul 8, 2024 | 14.60 | 15.32 | 14.52 | 15.16 | 15.16 | 5.35% | 2,405,896 |
| Jul 5, 2024 | 14.38 | 14.72 | 14.10 | 14.39 | 14.39 | -0.69% | 1,597,743 |
| Jul 3, 2024 | 13.78 | 14.57 | 13.60 | 14.49 | 14.49 | 5.46% | 1,313,401 |
| Jul 2, 2024 | 12.68 | 13.93 | 12.51 | 13.74 | 13.74 | 9.22% | 2,197,314 |
| Jul 1, 2024 | 12.64 | 12.86 | 12.30 | 12.58 | 12.58 | -0.94% | 1,954,953 |
| Jun 28, 2024 | 12.93 | 12.99 | 12.26 | 12.70 | 12.70 | -1.63% | 18,455,490 |
| Jun 27, 2024 | 12.51 | 13.16 | 12.44 | 12.91 | 12.91 | 2.30% | 2,029,433 |
| Jun 26, 2024 | 12.04 | 12.65 | 11.76 | 12.62 | 12.62 | 4.82% | 1,785,895 |
| Jun 25, 2024 | 12.91 | 12.91 | 12.03 | 12.04 | 12.04 | -6.01% | 1,767,727 |
| Jun 24, 2024 | 13.46 | 13.55 | 12.76 | 12.81 | 12.81 | -4.62% | 2,038,701 |
| Jun 21, 2024 | 13.27 | 13.46 | 12.98 | 13.43 | 13.43 | 1.21% | 2,217,521 |
| Jun 20, 2024 | 13.07 | 13.48 | 12.89 | 13.27 | 13.27 | 0.53% | 1,151,253 |
| Jun 18, 2024 | 13.92 | 14.06 | 13.01 | 13.20 | 13.20 | -5.85% | 2,088,763 |
| Jun 17, 2024 | 13.38 | 14.05 | 13.30 | 14.02 | 14.02 | 4.55% | 1,669,838 |
| Jun 14, 2024 | 13.66 | 13.74 | 13.16 | 13.41 | 13.41 | -2.83% | 1,940,241 |
| Jun 13, 2024 | 14.25 | 14.39 | 13.76 | 13.80 | 13.80 | -3.23% | 1,879,026 |