Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
29.65
-0.45 (-1.50%)
At close: Sep 5, 2025, 4:00 PM
29.31
-0.34 (-1.15%)
After-hours: Sep 5, 2025, 7:51 PM EDT
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.60 | 30.85 | 29.23 | 29.65 | 29.65 | -1.50% | 3,665,947 |
| Sep 4, 2025 | 29.50 | 30.28 | 28.39 | 30.10 | 30.10 | 2.03% | 3,758,179 |
| Sep 3, 2025 | 31.02 | 31.18 | 28.84 | 29.50 | 29.50 | -4.90% | 4,055,077 |
| Sep 2, 2025 | 30.97 | 32.04 | 30.53 | 31.02 | 31.02 | -4.05% | 5,078,064 |
| Aug 29, 2025 | 32.40 | 32.82 | 31.85 | 32.33 | 32.33 | -0.61% | 2,953,030 |
| Aug 28, 2025 | 33.00 | 33.85 | 31.97 | 32.53 | 32.53 | 0.09% | 6,004,895 |
| Aug 27, 2025 | 30.77 | 33.73 | 30.40 | 32.50 | 32.50 | 5.52% | 10,700,174 |
| Aug 26, 2025 | 28.75 | 30.92 | 28.75 | 30.80 | 30.80 | 9.18% | 5,653,067 |
| Aug 25, 2025 | 27.99 | 28.35 | 27.64 | 28.21 | 28.21 | 1.00% | 3,414,588 |
| Aug 22, 2025 | 26.70 | 28.30 | 26.38 | 27.93 | 27.93 | 4.94% | 4,942,900 |
| Aug 21, 2025 | 25.75 | 26.62 | 25.62 | 26.62 | 26.62 | 2.48% | 1,359,575 |
| Aug 20, 2025 | 25.70 | 26.19 | 25.50 | 25.97 | 25.97 | -0.42% | 3,039,857 |
| Aug 19, 2025 | 27.55 | 27.74 | 25.89 | 26.08 | 26.08 | -4.78% | 2,790,106 |
| Aug 18, 2025 | 27.05 | 27.60 | 26.88 | 27.39 | 27.39 | 1.07% | 2,161,961 |
| Aug 15, 2025 | 27.28 | 27.44 | 26.79 | 27.10 | 27.10 | -0.91% | 2,531,224 |
| Aug 14, 2025 | 27.06 | 28.11 | 26.75 | 27.35 | 27.35 | -0.51% | 3,988,968 |
| Aug 13, 2025 | 26.08 | 27.88 | 25.84 | 27.49 | 27.49 | 6.67% | 4,628,456 |
| Aug 12, 2025 | 26.00 | 26.63 | 25.57 | 25.77 | 25.77 | 0.86% | 2,798,031 |
| Aug 11, 2025 | 25.60 | 25.82 | 25.17 | 25.55 | 25.55 | -0.27% | 2,092,129 |
| Aug 8, 2025 | 26.20 | 26.67 | 24.95 | 25.62 | 25.62 | -2.29% | 4,242,757 |
| Aug 7, 2025 | 26.33 | 27.96 | 25.69 | 26.22 | 26.22 | -5.75% | 7,677,878 |
| Aug 6, 2025 | 21.49 | 28.59 | 21.28 | 27.82 | 27.82 | 30.67% | 17,825,700 |
| Aug 5, 2025 | 20.32 | 21.43 | 19.71 | 21.29 | 21.29 | 4.98% | 7,816,116 |
| Aug 4, 2025 | 18.38 | 20.64 | 18.31 | 20.28 | 20.28 | 22.32% | 10,203,852 |
| Aug 1, 2025 | 15.81 | 17.31 | 15.64 | 16.58 | 16.58 | 0.91% | 4,508,746 |
| Jul 31, 2025 | 15.40 | 17.26 | 15.27 | 16.43 | 16.43 | 5.86% | 5,452,402 |
| Jul 30, 2025 | 14.71 | 15.95 | 14.63 | 15.52 | 15.52 | 5.65% | 3,135,592 |
| Jul 29, 2025 | 14.99 | 15.14 | 14.50 | 14.69 | 14.69 | -1.14% | 2,379,635 |
| Jul 28, 2025 | 14.64 | 15.00 | 14.36 | 14.86 | 14.86 | 1.16% | 1,508,821 |
| Jul 25, 2025 | 14.42 | 14.75 | 14.12 | 14.69 | 14.69 | 1.52% | 1,797,168 |
| Jul 24, 2025 | 15.19 | 15.21 | 14.44 | 14.47 | 14.47 | -6.04% | 1,925,483 |
| Jul 23, 2025 | 14.61 | 15.42 | 14.45 | 15.40 | 15.40 | 5.48% | 1,816,691 |
| Jul 22, 2025 | 14.67 | 14.85 | 14.00 | 14.60 | 14.60 | -1.42% | 2,283,461 |
| Jul 21, 2025 | 15.78 | 16.06 | 14.75 | 14.81 | 14.81 | -5.79% | 1,730,584 |
| Jul 18, 2025 | 16.80 | 16.99 | 15.53 | 15.72 | 15.72 | - | 2,996,435 |
| Jul 17, 2025 | 15.50 | 15.83 | 15.16 | 15.72 | 15.72 | 2.41% | 2,090,802 |
| Jul 16, 2025 | 15.28 | 15.66 | 14.37 | 15.35 | 15.35 | 1.79% | 2,246,426 |
| Jul 15, 2025 | 15.12 | 15.33 | 14.94 | 15.08 | 15.08 | 1.14% | 1,714,484 |
| Jul 14, 2025 | 15.05 | 15.64 | 14.87 | 14.91 | 14.91 | -0.73% | 1,918,403 |
| Jul 11, 2025 | 15.15 | 15.21 | 14.33 | 15.02 | 15.02 | -2.47% | 2,420,196 |
| Jul 10, 2025 | 15.49 | 15.68 | 14.94 | 15.40 | 15.40 | -0.32% | 2,194,111 |
| Jul 9, 2025 | 16.07 | 16.20 | 15.37 | 15.45 | 15.45 | -2.95% | 2,094,830 |
| Jul 8, 2025 | 15.96 | 16.08 | 15.54 | 15.92 | 15.92 | -0.06% | 2,826,358 |
| Jul 7, 2025 | 16.02 | 16.47 | 15.71 | 15.93 | 15.93 | -2.15% | 3,099,125 |
| Jul 3, 2025 | 15.56 | 16.53 | 15.43 | 16.28 | 16.28 | 7.03% | 2,541,462 |
| Jul 2, 2025 | 14.85 | 15.37 | 14.51 | 15.21 | 15.21 | 2.70% | 2,812,021 |
| Jul 1, 2025 | 14.66 | 15.15 | 14.31 | 14.81 | 14.81 | 1.44% | 3,709,226 |
| Jun 30, 2025 | 14.71 | 14.85 | 14.33 | 14.60 | 14.60 | - | 2,139,221 |
| Jun 27, 2025 | 14.54 | 14.63 | 14.25 | 14.60 | 14.60 | 1.67% | 5,060,907 |
| Jun 26, 2025 | 14.58 | 14.68 | 13.95 | 14.36 | 14.36 | -0.28% | 3,253,982 |