Skip to main content
Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
9.41
+1.08 (12.97%)
At close: Nov 22, 2024, 4:00 PM
9.50
+0.09 (0.96%)
After-hours: Nov 22, 2024, 7:52 PM EST

Viasat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.079.858.589.419.4112.97%8,640,018
Nov 21, 20247.008.926.848.338.3320.20%9,422,596
Nov 20, 20246.737.096.696.936.931.46%2,365,090
Nov 19, 20247.187.206.766.836.83-6.18%3,433,308
Nov 18, 20247.497.667.177.287.28-1.62%2,358,011
Nov 15, 20247.857.857.307.407.40-4.27%2,714,991
Nov 14, 20247.858.037.667.737.73-2.15%2,433,179
Nov 13, 20248.508.567.827.907.90-6.06%3,621,958
Nov 12, 20248.768.868.168.418.41-6.56%2,629,692
Nov 11, 20249.039.038.639.009.000.11%2,942,203
Nov 8, 20249.489.508.498.998.99-5.17%4,536,037
Nov 7, 202410.6410.649.219.489.48-7.78%5,356,965
Nov 6, 202410.8411.1710.0510.2810.28-2.10%5,058,965
Nov 5, 202410.2510.6510.1010.5010.503.24%2,526,560
Nov 4, 20249.6010.339.6010.1710.177.05%2,524,008
Nov 1, 20249.799.859.379.509.50-1.04%1,944,213
Oct 31, 202410.2410.319.539.609.60-6.07%2,238,783
Oct 30, 202410.2510.6210.1610.2210.22-0.58%1,486,489
Oct 29, 202410.2710.6510.1010.2810.28-0.48%1,533,432
Oct 28, 202410.3610.5610.2310.3310.330.98%1,112,865
Oct 25, 202410.2810.4610.1110.2310.23-1,064,142
Oct 24, 202410.2710.3910.0810.2310.23-0.58%1,437,451
Oct 23, 202410.5210.559.9810.2910.29-2.97%2,453,666
Oct 22, 202410.7410.8110.5210.6110.61-1.71%1,353,080
Oct 21, 202411.1111.1210.6310.7910.79-2.97%1,992,310
Oct 18, 202411.6411.7611.0611.1211.12-3.81%1,905,244
Oct 17, 202411.0911.7510.8911.5611.564.52%2,130,541
Oct 16, 202410.8511.2210.7311.0611.062.79%1,808,245
Oct 15, 202411.1011.1910.6210.7610.76-1.56%2,053,939
Oct 14, 202410.8511.2910.7110.9310.930.18%2,640,876
Oct 11, 202410.5211.0610.4010.9110.912.25%2,185,763
Oct 10, 202411.3011.3010.5710.6710.67-5.24%2,480,240
Oct 9, 202410.9511.2910.7311.2611.263.21%2,221,440
Oct 8, 202411.2711.2710.8910.9110.91-2.85%1,210,239
Oct 7, 202411.4011.4710.9111.2311.23-1.49%1,601,947
Oct 4, 202411.3611.6011.1711.4011.402.06%1,388,128
Oct 3, 202411.2811.4710.8711.1711.17-2.02%2,140,311
Oct 2, 202411.4611.7411.2911.4011.40-1.30%1,210,486
Oct 1, 202411.9112.0111.3711.5511.55-3.27%2,974,814
Sep 30, 202412.0012.3811.7711.9411.94-1.97%1,728,635
Sep 27, 202412.0512.4711.8312.1812.182.01%2,483,575
Sep 26, 202412.3112.3911.9311.9411.94-1.65%1,908,563
Sep 25, 202412.5512.6512.1312.1412.14-4.78%1,956,219
Sep 24, 202413.1113.2312.6312.7512.75-0.39%2,324,542
Sep 23, 202412.7812.8612.4012.8012.800.23%1,775,196
Sep 20, 202412.7713.1212.5912.7712.77-1.62%6,065,506
Sep 19, 202412.9913.2412.7212.9812.983.34%1,990,325
Sep 18, 202412.9913.3012.5312.5612.56-3.68%2,661,538
Sep 17, 202412.9913.8412.7013.0413.04-3.91%3,269,551
Sep 16, 202413.1813.8512.9413.5713.576.10%4,386,596
Sep 13, 202414.1314.1512.3012.7912.79-14.85%7,783,887
Sep 12, 202415.0015.2014.7115.0215.021.01%1,676,530
Sep 11, 202414.7815.2414.4314.8714.87-0.47%1,669,304
Sep 10, 202415.7615.9314.6414.9414.94-6.45%1,677,708
Sep 9, 202417.0817.8315.8115.9715.97-6.50%1,329,902
Sep 6, 202417.2717.7916.9917.0817.08-1.44%1,545,299
Sep 5, 202415.4417.4015.2717.3317.3314.31%2,042,841
Sep 4, 202415.3115.6014.8715.1615.16-1.56%1,107,345
Sep 3, 202415.5515.7415.1815.4015.40-1.91%1,344,174
Aug 30, 202416.1016.1015.5115.7015.70-0.70%1,648,056
Aug 29, 202415.9816.1515.6615.8115.81-0.38%776,892
Aug 28, 202416.2116.3615.4215.8715.87-4.46%1,326,892
Aug 27, 202416.8716.9616.3916.6116.61-2.41%1,153,384
Aug 26, 202417.2917.4016.7917.0217.02-0.70%902,612
Aug 23, 202416.5417.5116.5017.1417.143.38%1,850,886
Aug 22, 202417.5817.6216.3016.5816.58-5.31%1,414,810
Aug 21, 202417.6617.8417.3517.5117.51-0.57%1,110,144
Aug 20, 202417.9517.9717.4317.6117.61-1.89%1,050,996
Aug 19, 202417.5918.0917.4617.9517.952.16%1,229,756
Aug 16, 202417.3718.1717.3117.5717.570.80%2,363,707
Aug 15, 202416.9117.5116.8217.4317.433.94%2,506,824
Aug 14, 202416.7017.2016.2316.7716.770.18%3,605,562
Aug 13, 202418.2818.2916.1216.7416.74-22.57%11,977,790
Aug 12, 202422.8822.9021.5221.6221.62-5.26%1,327,093
Aug 9, 202424.6924.8022.1922.8222.82-6.82%2,397,457
Aug 8, 202420.5226.7020.2824.4924.4937.82%8,346,561
Aug 7, 202418.1618.7217.6917.7717.771.31%1,358,618
Aug 6, 202417.3118.0517.2617.5417.541.27%1,104,662
Aug 5, 202417.0517.7716.5517.3217.32-7.08%1,389,053
Aug 2, 202417.9918.8617.5518.6418.64-0.75%1,128,505
Aug 1, 202420.1120.3218.3918.7818.78-7.12%1,345,732
Jul 31, 202419.8921.3219.7920.2220.222.28%1,676,724
Jul 30, 202419.7120.0419.3719.7719.771.23%1,158,097
Jul 29, 202420.3620.6619.3719.5319.53-4.03%1,442,573
Jul 26, 202419.3620.9519.2320.3520.357.79%2,775,205
Jul 25, 202416.6919.3816.5018.8818.8812.65%2,746,902
Jul 24, 202417.1618.0716.7116.7616.76-3.18%2,020,375
Jul 23, 202415.0017.4014.9917.3117.3114.56%2,751,546
Jul 22, 202415.5615.5614.9115.1115.11-1.95%1,385,924
Jul 19, 202415.9116.0315.3615.4115.41-3.81%1,560,023
Jul 18, 202415.8716.9815.8716.0216.020.19%2,439,565
Jul 17, 202416.2516.6415.5615.9915.99-3.73%2,246,734
Jul 16, 202416.6216.8916.1716.6116.611.78%3,451,166
Jul 15, 202416.2816.7315.7616.3216.322.13%2,257,655
Jul 12, 202415.7616.1815.5915.9815.983.23%1,718,353
Jul 11, 202415.4915.8314.9515.4815.484.81%1,999,212
Jul 10, 202414.9014.9014.2914.7714.770.07%1,013,872
Jul 9, 202415.2015.6714.7214.7614.76-2.64%1,430,405
Jul 8, 202414.6015.3214.5215.1615.165.35%2,405,896
Jul 5, 202414.3814.7214.1014.3914.39-0.69%1,597,743