Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	45.10	46.43	44.01	45.94	45.94	4.15%	2,260,034
Jan 15, 2026	43.50	45.40	42.87	44.11	44.11	2.96%	2,270,116
Jan 14, 2026	41.53	43.15	40.71	42.84	42.84	2.93%	2,278,219
Jan 13, 2026	41.50	42.95	40.99	41.62	41.62	2.97%	1,785,506
Jan 12, 2026	39.97	41.25	39.80	40.42	40.42	-0.96%	1,141,689
Jan 9, 2026	38.59	40.92	38.51	40.81	40.81	5.40%	1,329,144
Jan 8, 2026	39.21	40.85	38.23	38.72	38.72	2.65%	1,884,221
Jan 7, 2026	42.76	42.76	37.70	37.72	37.72	-13.21%	2,527,613
Jan 6, 2026	38.50	43.51	38.02	43.46	43.46	12.88%	2,819,180
Jan 5, 2026	38.01	38.79	37.28	38.50	38.50	2.31%	1,357,975
Jan 2, 2026	35.08	37.67	34.76	37.63	37.63	9.20%	1,594,983
Dec 31, 2025	35.45	35.58	34.10	34.46	34.46	-2.49%	1,846,685
Dec 30, 2025	34.60	35.51	34.18	35.34	35.34	1.93%	1,274,330
Dec 29, 2025	34.10	35.35	34.05	34.67	34.67	-0.40%	855,746
Dec 26, 2025	34.92	35.08	33.72	34.81	34.81	-0.97%	838,618
Dec 24, 2025	35.68	35.76	34.57	35.15	35.15	-2.06%	647,861
Dec 23, 2025	36.78	37.46	35.71	35.89	35.89	-2.95%	1,370,760
Dec 22, 2025	34.45	37.03	34.43	36.98	36.98	9.38%	1,858,577
Dec 19, 2025	32.64	34.08	32.06	33.81	33.81	4.42%	5,223,731
Dec 18, 2025	32.95	33.55	32.20	32.38	32.38	0.65%	1,240,162
Dec 17, 2025	34.57	34.94	32.08	32.17	32.17	-6.48%	1,648,930
Dec 16, 2025	34.72	35.55	34.08	34.40	34.40	-2.71%	1,236,529
Dec 15, 2025	36.26	36.53	33.65	35.36	35.36	-1.31%	1,854,333
Dec 12, 2025	37.87	37.87	35.60	35.83	35.83	-6.38%	1,545,939
Dec 11, 2025	37.59	38.66	36.47	38.27	38.27	2.63%	1,390,669
Dec 10, 2025	36.17	38.18	35.18	37.29	37.29	3.24%	1,488,761
Dec 9, 2025	36.53	37.11	35.41	36.12	36.12	-2.33%	1,181,481
Dec 8, 2025	35.55	37.17	35.13	36.98	36.98	5.78%	1,924,422
Dec 5, 2025	35.14	35.59	34.78	34.96	34.96	-0.51%	962,039
Dec 4, 2025	34.16	36.09	34.06	35.14	35.14	2.48%	1,145,746
Dec 3, 2025	33.92	34.50	32.71	34.29	34.29	2.14%	1,229,503
Dec 2, 2025	33.18	33.73	32.69	33.57	33.57	2.82%	1,167,233
Dec 1, 2025	32.79	33.58	32.19	32.65	32.65	-4.89%	1,342,092
Nov 28, 2025	35.06	35.25	33.94	34.33	34.33	-1.55%	786,108
Nov 26, 2025	33.33	35.90	32.93	34.87	34.87	5.63%	2,747,150
Nov 25, 2025	32.15	33.03	31.87	33.01	33.01	2.07%	1,942,494
Nov 24, 2025	30.30	32.50	30.09	32.34	32.34	6.56%	2,400,404
Nov 21, 2025	30.34	31.11	29.13	30.35	30.35	-0.36%	3,086,781
Nov 20, 2025	35.80	35.93	30.24	30.46	30.46	-12.77%	2,816,925
Nov 19, 2025	35.20	37.24	34.69	34.92	34.92	-0.99%	2,466,524
Nov 18, 2025	32.75	35.86	32.39	35.27	35.27	5.73%	1,736,173
Nov 17, 2025	35.27	35.90	32.72	33.36	33.36	-7.49%	2,096,722
Nov 14, 2025	34.26	36.78	34.20	36.06	36.06	0.78%	1,364,891
Nov 13, 2025	37.00	38.00	35.30	35.78	35.78	-4.64%	2,304,916
Nov 12, 2025	38.08	39.10	37.12	37.52	37.52	-1.55%	2,555,356
Nov 11, 2025	39.00	40.49	37.90	38.11	38.11	3.06%	3,576,645
Nov 10, 2025	41.89	43.59	36.49	36.98	36.98	3.27%	4,523,819
Nov 7, 2025	33.82	36.11	33.69	35.81	35.81	0.90%	2,150,117
Nov 6, 2025	37.03	37.82	35.28	35.49	35.49	-6.41%	1,713,512
Nov 5, 2025	37.34	38.46	36.88	37.92	37.92	2.10%	1,671,815