Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
32.06
+1.18 (3.82%)
At close: Oct 3, 2025, 4:00 PM EDT
32.05
-0.02 (-0.05%)
After-hours: Oct 3, 2025, 7:55 PM EDT
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.88 | 32.23 | 30.34 | 32.06 | 32.06 | 3.82% | 2,645,338 |
| Oct 2, 2025 | 29.66 | 31.49 | 29.28 | 30.88 | 30.88 | 5.32% | 2,444,160 |
| Oct 1, 2025 | 27.96 | 29.92 | 26.10 | 29.32 | 29.32 | 0.07% | 4,222,441 |
| Sep 30, 2025 | 28.33 | 29.85 | 28.23 | 29.30 | 29.30 | 3.13% | 2,319,672 |
| Sep 29, 2025 | 29.43 | 29.43 | 28.32 | 28.41 | 28.41 | -1.80% | 1,699,046 |
| Sep 26, 2025 | 28.80 | 29.59 | 28.62 | 28.93 | 28.93 | 0.45% | 1,452,208 |
| Sep 25, 2025 | 27.83 | 28.94 | 27.61 | 28.80 | 28.80 | 1.05% | 1,801,702 |
| Sep 24, 2025 | 29.96 | 30.03 | 28.14 | 28.50 | 28.50 | -4.36% | 2,160,140 |
| Sep 23, 2025 | 29.83 | 31.43 | 29.56 | 29.80 | 29.80 | -0.13% | 2,784,894 |
| Sep 22, 2025 | 29.47 | 30.25 | 29.17 | 29.84 | 29.84 | 0.78% | 2,415,272 |
| Sep 19, 2025 | 30.39 | 30.60 | 29.36 | 29.61 | 29.61 | -1.76% | 13,409,663 |
| Sep 18, 2025 | 34.05 | 34.05 | 29.11 | 30.14 | 30.14 | -6.86% | 4,970,469 |
| Sep 17, 2025 | 31.51 | 33.00 | 31.18 | 32.36 | 32.36 | 2.11% | 3,265,429 |
| Sep 16, 2025 | 32.77 | 32.94 | 31.50 | 31.69 | 31.69 | -3.74% | 2,520,554 |
| Sep 15, 2025 | 30.90 | 33.40 | 30.86 | 32.92 | 32.92 | 7.76% | 4,974,943 |
| Sep 12, 2025 | 31.67 | 31.67 | 29.59 | 30.55 | 30.55 | -4.26% | 2,873,158 |
| Sep 11, 2025 | 29.07 | 32.24 | 29.06 | 31.91 | 31.91 | 9.51% | 4,951,026 |
| Sep 10, 2025 | 31.15 | 31.59 | 28.92 | 29.14 | 29.14 | -5.60% | 2,570,567 |
| Sep 9, 2025 | 29.78 | 31.20 | 29.30 | 30.87 | 30.87 | 2.56% | 3,375,565 |
| Sep 8, 2025 | 28.13 | 30.50 | 27.70 | 30.10 | 30.10 | 1.52% | 5,700,156 |
| Sep 5, 2025 | 30.60 | 30.85 | 29.23 | 29.65 | 29.65 | -1.50% | 3,685,229 |
| 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 |