Skip to main content
Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
14.87
-0.07 (-0.47%)
At close: Sep 11, 2024, 4:00 PM
14.95
+0.08 (0.54%)
After-hours: Sep 11, 2024, 6:07 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202414.7815.2414.4314.8714.87-0.47%1,667,162
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
Jul 3, 202413.7814.5713.6014.4914.495.46%1,313,401
Jul 2, 202412.6813.9312.5113.7413.749.22%2,197,314
Jul 1, 202412.6412.8612.3012.5812.58-0.94%1,954,953
Jun 28, 202412.9312.9912.2612.7012.70-1.63%18,455,490
Jun 27, 202412.5113.1612.4412.9112.912.30%2,029,433
Jun 26, 202412.0412.6511.7612.6212.624.82%1,785,895
Jun 25, 202412.9112.9112.0312.0412.04-6.01%1,767,727
Jun 24, 202413.4613.5512.7612.8112.81-4.62%2,038,701
Jun 21, 202413.2713.4612.9813.4313.431.21%2,217,521
Jun 20, 202413.0713.4812.8913.2713.270.53%1,151,253
Jun 18, 202413.9214.0613.0113.2013.20-5.85%2,088,763
Jun 17, 202413.3814.0513.3014.0214.024.55%1,669,838
Jun 14, 202413.6613.7413.1613.4113.41-2.83%1,940,241
Jun 13, 202414.2514.3913.7613.8013.80-3.23%1,879,026
Jun 12, 202415.1315.2814.1914.2614.26-2.19%1,446,445
Jun 11, 202414.6514.7614.0814.5814.58-1.35%1,421,972
Jun 10, 202415.7915.9514.7414.7814.78-8.14%1,720,999
Jun 7, 202415.5616.1915.4416.0916.091.51%1,034,900
Jun 6, 202415.6216.2715.3915.8515.85-0.88%1,326,925
Jun 5, 202416.1216.2515.7115.9915.99-0.06%1,120,429
Jun 4, 202416.0016.3615.8216.0016.00-1.72%1,221,277
Jun 3, 202417.2417.3316.2416.2816.28-3.61%1,144,696
May 31, 202416.6717.0416.1716.8916.892.36%1,577,826
May 30, 202416.2116.5716.0416.5016.504.43%1,582,190
May 29, 202415.2516.0015.0815.8015.800.70%1,180,232
May 28, 202416.1716.3915.4215.6915.69-2.15%1,743,216
May 24, 202414.8216.2714.7416.0416.049.16%3,056,308
May 23, 202415.8115.8713.8014.6914.69-6.67%5,221,755
May 22, 202415.8116.8015.6015.7415.74-16.45%5,073,092
May 21, 202419.2619.7018.6818.8418.84-2.79%1,942,917
May 20, 202418.9519.5618.9419.3819.382.00%1,107,877
May 17, 202418.3319.2318.1519.0019.002.87%1,126,696
May 16, 202418.0018.4917.8018.4718.472.61%1,035,321
May 15, 202418.0018.3817.7718.0018.000.90%1,039,287
May 14, 202417.9718.4217.7017.8417.842.71%1,797,914
May 13, 202417.2918.2317.2817.3717.371.05%1,146,661
May 10, 202417.6517.6817.0117.1917.19-1.66%1,024,105
May 9, 202417.6017.7417.2417.4817.48-0.63%1,119,020
May 8, 202417.4217.7417.0217.5917.59-0.06%1,262,635
May 7, 202417.6918.0817.5017.6017.60-0.23%734,655
May 6, 202417.4717.7817.4217.6417.642.50%849,878
May 3, 202417.2117.7417.0317.2117.212.50%1,001,764
May 2, 202416.5316.8316.0416.7916.794.42%736,346
May 1, 202415.7616.6715.6116.0816.081.07%1,129,881
Apr 30, 202416.2116.4515.7815.9115.91-3.28%833,583
Apr 29, 202416.1116.5916.0916.4516.452.75%901,563
Apr 26, 202415.4816.1515.2916.0116.014.44%1,091,639
Apr 25, 202415.8915.9715.1615.3315.33-4.90%1,846,120
Apr 24, 202416.6916.8516.0016.1216.12-3.76%973,050
Apr 23, 202415.4516.8715.4016.7516.757.99%1,629,401
Apr 22, 202415.9516.2615.3515.5115.51-2.02%1,531,356
Apr 19, 202415.6116.0015.4315.8315.831.93%985,657