Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
27.10
-0.25 (-0.91%)
At close: Aug 15, 2025, 4:00 PM
27.05
-0.05 (-0.18%)
After-hours: Aug 15, 2025, 7:41 PM EDT
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.28 | 27.44 | 26.79 | 27.10 | - | -0.91% | 2,530,037 |
| 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 |
| Jun 25, 2025 | 13.10 | 14.76 | 13.04 | 14.40 | 14.40 | 10.94% | 5,043,729 |
| Jun 24, 2025 | 13.02 | 13.16 | 12.78 | 12.98 | 12.98 | 1.17% | 1,823,597 |
| Jun 23, 2025 | 12.70 | 13.08 | 12.40 | 12.83 | 12.83 | -0.47% | 2,068,841 |
| Jun 20, 2025 | 13.45 | 13.79 | 12.83 | 12.89 | 12.89 | -3.16% | 3,789,517 |
| Jun 18, 2025 | 13.18 | 13.77 | 13.02 | 13.31 | 13.31 | 1.14% | 2,479,410 |
| Jun 17, 2025 | 12.97 | 13.35 | 12.60 | 13.16 | 13.16 | 0.53% | 3,414,171 |
| Jun 16, 2025 | 12.79 | 13.95 | 12.70 | 13.09 | 13.09 | 3.89% | 4,601,042 |
| Jun 13, 2025 | 11.50 | 13.16 | 11.44 | 12.60 | 12.60 | 10.53% | 10,902,435 |
| Jun 12, 2025 | 10.85 | 11.49 | 10.83 | 11.40 | 11.40 | 3.83% | 5,017,557 |
| Jun 11, 2025 | 10.71 | 11.19 | 10.31 | 10.98 | 10.98 | 3.49% | 6,032,059 |
| Jun 10, 2025 | 10.80 | 10.85 | 10.44 | 10.61 | 10.61 | - | 5,259,097 |
| Jun 9, 2025 | 9.40 | 10.77 | 9.28 | 10.61 | 10.61 | 15.20% | 11,603,731 |
| Jun 6, 2025 | 9.18 | 9.32 | 9.01 | 9.21 | 9.21 | 0.99% | 6,623,495 |
| Jun 5, 2025 | 8.93 | 9.47 | 8.78 | 9.12 | 9.12 | 2.59% | 11,516,963 |