Skip to main content
logo
Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
14.47
-0.93 (-6.04%)
At close: Jul 24, 2025, 4:00 PM
14.60
+0.13 (0.90%)
After-hours: Jul 24, 2025, 7:43 PM EDT

Viasat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202515.1915.2114.4414.4714.47-6.04%1,924,533
Jul 23, 202514.6115.4214.4515.4015.405.48%1,816,691
Jul 22, 202514.6714.8514.0014.6014.60-1.42%2,283,461
Jul 21, 202515.7816.0614.7514.8114.81-5.79%1,730,584
Jul 18, 202516.8016.9915.5315.7215.72-2,996,435
Jul 17, 202515.5015.8315.1615.7215.722.41%2,090,802
Jul 16, 202515.2815.6614.3715.3515.351.79%2,246,426
Jul 15, 202515.1215.3314.9415.0815.081.14%1,714,484
Jul 14, 202515.0515.6414.8714.9114.91-0.73%1,918,403
Jul 11, 202515.1515.2114.3315.0215.02-2.47%2,420,196
Jul 10, 202515.4915.6814.9415.4015.40-0.32%2,194,111
Jul 9, 202516.0716.2015.3715.4515.45-2.95%2,094,830
Jul 8, 202515.9616.0815.5415.9215.92-0.06%2,826,358
Jul 7, 202516.0216.4715.7115.9315.93-2.15%3,099,125
Jul 3, 202515.5616.5315.4316.2816.287.03%2,541,462
Jul 2, 202514.8515.3714.5115.2115.212.70%2,812,021
Jul 1, 202514.6615.1514.3114.8114.811.44%3,709,226
Jun 30, 202514.7114.8514.3314.6014.60-2,139,221
Jun 27, 202514.5414.6314.2514.6014.601.67%5,060,907
Jun 26, 202514.5814.6813.9514.3614.36-0.28%3,253,982
Jun 25, 202513.1014.7613.0414.4014.4010.94%5,043,729
Jun 24, 202513.0213.1612.7812.9812.981.17%1,823,597
Jun 23, 202512.7013.0812.4012.8312.83-0.47%2,068,841
Jun 20, 202513.4513.7912.8312.8912.89-3.16%3,789,517
Jun 18, 202513.1813.7713.0213.3113.311.14%2,479,410
Jun 17, 202512.9713.3512.6013.1613.160.53%3,414,171
Jun 16, 202512.7913.9512.7013.0913.093.89%4,601,042
Jun 13, 202511.5013.1611.4412.6012.6010.53%10,902,435
Jun 12, 202510.8511.4910.8311.4011.403.83%5,017,557
Jun 11, 202510.7111.1910.3110.9810.983.49%6,032,059
Jun 10, 202510.8010.8510.4410.6110.61-5,259,097
Jun 9, 20259.4010.779.2810.6110.6115.20%11,603,731
Jun 6, 20259.189.329.019.219.210.99%6,623,495
Jun 5, 20258.939.478.789.129.122.59%11,516,963
Jun 4, 20258.869.008.818.898.89-2,107,559
Jun 3, 20259.199.488.778.898.89-2.74%4,092,498
Jun 2, 20258.709.258.619.149.144.70%3,067,597
May 30, 20259.159.198.708.738.73-5.83%3,534,467
May 29, 20259.329.509.029.279.270.32%5,676,172
May 28, 20259.249.308.959.249.24-0.11%2,313,057
May 27, 20259.3710.049.139.259.251.09%4,051,044
May 23, 20259.819.819.079.159.15-9.23%4,068,291
May 22, 20259.7410.249.2410.0810.080.70%4,274,090
May 21, 202510.4611.109.6010.0110.01-4.94%5,073,811
May 20, 202510.5310.8610.4010.5310.53-1.68%2,354,538
May 19, 202510.6510.7710.4010.7110.71-1.92%1,625,033
May 16, 202511.3611.3610.8310.9210.92-3.70%1,823,617
May 15, 202510.4411.6010.3711.3411.347.79%3,439,804
May 14, 202510.4710.5810.2010.5210.521.06%1,511,763
May 13, 202510.3110.7110.3010.4110.411.17%1,809,346