Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
9.04
+0.37 (4.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Viasat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20258.659.068.539.059.054.38%1,482,524
Apr 24, 20258.408.808.398.678.672.97%1,474,687
Apr 23, 20258.448.948.378.428.423.19%2,073,736
Apr 22, 20258.448.477.958.168.16-2.04%4,140,000
Apr 21, 20258.388.398.018.338.33-1.88%2,111,224
Apr 17, 20258.158.588.148.498.493.92%1,767,632
Apr 16, 20258.468.608.068.178.17-4.33%1,727,543
Apr 15, 20258.438.858.428.548.541.73%2,037,457
Apr 14, 20258.468.708.348.408.400.18%1,704,529
Apr 11, 20258.148.467.968.388.381.45%1,782,975
Apr 10, 20258.528.548.048.268.26-6.35%2,193,893
Apr 9, 20257.518.947.368.828.8214.55%4,232,945
Apr 8, 20258.698.697.477.707.70-7.56%3,205,973
Apr 7, 20258.209.347.838.338.33-6.40%4,351,294
Apr 4, 20258.759.588.008.908.90-3.68%5,153,556
Apr 3, 20259.569.659.239.249.24-10.12%2,237,534
Apr 2, 20259.5510.499.4010.2810.284.47%1,779,293
Apr 1, 202510.4810.489.709.849.84-5.57%1,824,355
Mar 31, 202510.5310.6510.0810.4210.42-4.58%2,266,351
Mar 28, 202511.4511.7010.8110.9210.92-4.80%2,015,567
Mar 27, 202511.5311.7411.1811.4711.47-0.69%1,703,878
Mar 26, 202511.7712.1411.3411.5511.55-1.37%2,741,799
Mar 25, 202511.4611.8911.1911.7111.714.65%3,547,425
Mar 24, 202510.3311.2610.2011.1911.1914.42%5,131,811
Mar 21, 20259.459.829.209.789.781.87%4,191,993
Mar 20, 20259.629.939.599.609.60-2.83%1,641,098
Mar 19, 20259.7710.009.699.889.880.61%1,353,115
Mar 18, 202510.0110.069.709.829.82-2.58%1,470,320
Mar 17, 20259.8910.559.8810.0810.082.34%2,687,829
Mar 14, 20259.679.879.509.859.855.01%2,037,695
Mar 13, 20259.369.859.039.389.38-0.21%2,214,995
Mar 12, 20259.539.789.279.409.40-2.59%2,341,839
Mar 11, 20259.639.799.289.659.650.21%2,515,412
Mar 10, 20259.499.809.209.639.63-1.03%2,874,743
Mar 7, 20259.549.859.219.739.731.88%3,062,266
Mar 6, 20259.449.889.209.559.55-0.83%2,959,230
Mar 5, 20258.689.868.449.639.6312.57%5,707,601
Mar 4, 20258.088.917.718.568.562.46%3,416,402
Mar 3, 20258.839.038.178.358.35-4.46%3,290,348
Feb 28, 20258.728.918.578.748.74-0.34%2,144,263
Feb 27, 20258.648.808.378.778.771.15%2,451,736
Feb 26, 20258.799.008.568.678.67-2,352,483
Feb 25, 20259.059.178.528.678.67-4.57%4,383,619
Feb 24, 20258.999.248.879.099.090.94%6,199,136
Feb 21, 20259.409.599.009.009.00-3.95%2,650,623
Feb 20, 20259.309.479.079.379.370.59%2,848,719
Feb 19, 20259.199.508.969.329.320.59%2,840,977
Feb 18, 20259.129.509.109.269.260.98%3,657,505
Feb 14, 20259.109.608.969.179.17-0.65%3,546,524
Feb 13, 20258.869.248.679.239.232.78%4,305,118