Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
10.92
-0.55 (-4.80%)
At close: Mar 28, 2025, 4:00 PM
10.84
-0.08 (-0.71%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.45 | 11.70 | 10.81 | 10.92 | 10.92 | -4.80% | 2,015,567 |
| Mar 27, 2025 | 11.53 | 11.74 | 11.18 | 11.47 | 11.47 | -0.69% | 1,703,878 |
| Mar 26, 2025 | 11.77 | 12.14 | 11.34 | 11.55 | 11.55 | -1.37% | 2,741,799 |
| Mar 25, 2025 | 11.46 | 11.89 | 11.19 | 11.71 | 11.71 | 4.65% | 3,547,425 |
| Mar 24, 2025 | 10.33 | 11.26 | 10.20 | 11.19 | 11.19 | 14.42% | 5,131,811 |
| Mar 21, 2025 | 9.45 | 9.82 | 9.20 | 9.78 | 9.78 | 1.87% | 4,191,993 |
| Mar 20, 2025 | 9.62 | 9.93 | 9.59 | 9.60 | 9.60 | -2.83% | 1,641,098 |
| Mar 19, 2025 | 9.77 | 10.00 | 9.69 | 9.88 | 9.88 | 0.61% | 1,353,115 |
| Mar 18, 2025 | 10.01 | 10.06 | 9.70 | 9.82 | 9.82 | -2.58% | 1,470,320 |
| Mar 17, 2025 | 9.89 | 10.55 | 9.88 | 10.08 | 10.08 | 2.34% | 2,687,829 |
| Mar 14, 2025 | 9.67 | 9.87 | 9.50 | 9.85 | 9.85 | 5.01% | 2,037,695 |
| Mar 13, 2025 | 9.36 | 9.85 | 9.03 | 9.38 | 9.38 | -0.21% | 2,214,995 |
| Mar 12, 2025 | 9.53 | 9.78 | 9.27 | 9.40 | 9.40 | -2.59% | 2,341,839 |
| Mar 11, 2025 | 9.63 | 9.79 | 9.28 | 9.65 | 9.65 | 0.21% | 2,515,412 |
| Mar 10, 2025 | 9.49 | 9.80 | 9.20 | 9.63 | 9.63 | -1.03% | 2,874,743 |
| Mar 7, 2025 | 9.54 | 9.85 | 9.21 | 9.73 | 9.73 | 1.88% | 3,062,266 |
| Mar 6, 2025 | 9.44 | 9.88 | 9.20 | 9.55 | 9.55 | -0.83% | 2,959,230 |
| Mar 5, 2025 | 8.68 | 9.86 | 8.44 | 9.63 | 9.63 | 12.57% | 5,707,601 |
| Mar 4, 2025 | 8.08 | 8.91 | 7.71 | 8.56 | 8.56 | 2.46% | 3,416,402 |
| Mar 3, 2025 | 8.83 | 9.03 | 8.17 | 8.35 | 8.35 | -4.46% | 3,290,348 |
| Feb 28, 2025 | 8.72 | 8.91 | 8.57 | 8.74 | 8.74 | -0.34% | 2,144,263 |
| Feb 27, 2025 | 8.64 | 8.80 | 8.37 | 8.77 | 8.77 | 1.15% | 2,451,736 |
| Feb 26, 2025 | 8.79 | 9.00 | 8.56 | 8.67 | 8.67 | - | 2,352,483 |
| Feb 25, 2025 | 9.05 | 9.17 | 8.52 | 8.67 | 8.67 | -4.57% | 4,383,619 |
| Feb 24, 2025 | 8.99 | 9.24 | 8.87 | 9.09 | 9.09 | 0.94% | 6,199,136 |
| Feb 21, 2025 | 9.40 | 9.59 | 9.00 | 9.00 | 9.00 | -3.95% | 2,650,623 |
| Feb 20, 2025 | 9.30 | 9.47 | 9.07 | 9.37 | 9.37 | 0.59% | 2,848,719 |
| Feb 19, 2025 | 9.19 | 9.50 | 8.96 | 9.32 | 9.32 | 0.59% | 2,840,977 |
| Feb 18, 2025 | 9.12 | 9.50 | 9.10 | 9.26 | 9.26 | 0.98% | 3,657,505 |
| Feb 14, 2025 | 9.10 | 9.60 | 8.96 | 9.17 | 9.17 | -0.65% | 3,546,524 |
| Feb 13, 2025 | 8.86 | 9.24 | 8.67 | 9.23 | 9.23 | 2.78% | 4,305,118 |
| Feb 12, 2025 | 8.60 | 9.02 | 8.30 | 8.98 | 8.98 | 1.70% | 4,848,702 |
| Feb 11, 2025 | 8.93 | 9.41 | 8.56 | 8.83 | 8.83 | -20.95% | 13,804,028 |
| Feb 10, 2025 | 11.77 | 12.31 | 11.00 | 11.17 | 11.17 | -1.85% | 5,674,804 |
| Feb 7, 2025 | 9.33 | 11.42 | 9.30 | 11.38 | 11.38 | 19.54% | 8,282,519 |
| Feb 6, 2025 | 9.39 | 9.69 | 9.20 | 9.52 | 9.52 | 3.14% | 3,592,537 |
| Feb 5, 2025 | 9.29 | 9.36 | 8.93 | 9.23 | 9.23 | -0.11% | 1,981,246 |
| Feb 4, 2025 | 9.25 | 9.41 | 9.02 | 9.24 | 9.24 | 0.11% | 2,129,046 |
| Feb 3, 2025 | 9.12 | 9.69 | 8.81 | 9.23 | 9.23 | -4.05% | 2,533,636 |
| Jan 31, 2025 | 9.23 | 9.85 | 9.11 | 9.62 | 9.62 | 4.11% | 3,564,752 |
| Jan 30, 2025 | 9.55 | 9.75 | 9.15 | 9.24 | 9.24 | -2.48% | 3,197,325 |
| Jan 29, 2025 | 10.21 | 10.49 | 9.25 | 9.48 | 9.48 | -7.29% | 3,545,383 |
| Jan 28, 2025 | 10.24 | 10.47 | 9.78 | 10.22 | 10.22 | -0.39% | 2,668,092 |
| Jan 27, 2025 | 11.33 | 11.39 | 10.14 | 10.26 | 10.26 | -10.78% | 3,375,538 |
| Jan 24, 2025 | 11.60 | 11.86 | 11.17 | 11.50 | 11.50 | -0.48% | 3,639,226 |
| Jan 23, 2025 | 10.71 | 11.62 | 10.40 | 11.56 | 11.56 | 7.29% | 4,859,142 |
| Jan 22, 2025 | 11.52 | 11.59 | 10.33 | 10.77 | 10.77 | -8.81% | 7,629,384 |
| Jan 21, 2025 | 9.67 | 12.55 | 9.39 | 11.81 | 11.81 | 32.85% | 14,238,564 |
| Jan 17, 2025 | 8.75 | 9.20 | 8.65 | 8.89 | 8.89 | 4.96% | 2,772,849 |
| Jan 16, 2025 | 7.82 | 8.56 | 7.55 | 8.47 | 8.47 | 5.61% | 3,971,458 |