Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	71.37	73.15	69.92	72.40	-	4.16%	612,152
Jul 20, 2026	70.80	74.10	69.21	69.51	69.51	-2.76%	1,676,632
Jul 17, 2026	65.67	73.77	65.46	71.48	71.48	4.03%	3,647,790
Jul 16, 2026	68.26	69.77	66.60	68.71	68.71	-2.46%	2,741,637
Jul 15, 2026	70.53	71.31	66.82	70.44	70.44	0.86%	1,708,432
Jul 14, 2026	71.89	72.42	69.32	69.84	69.84	0.43%	1,629,531
Jul 13, 2026	72.00	72.57	67.84	69.54	69.54	-5.46%	2,647,415
Jul 10, 2026	70.29	75.32	68.91	73.56	73.56	4.50%	2,433,383
Jul 9, 2026	76.33	77.02	69.49	70.39	70.39	-4.88%	3,134,534
Jul 8, 2026	74.58	77.75	73.09	74.00	74.00	-3.55%	1,775,019
Jul 7, 2026	81.51	83.14	76.21	76.72	76.72	-8.45%	2,181,890
Jul 6, 2026	85.43	90.30	83.13	83.80	83.80	0.89%	2,323,850
Jul 2, 2026	83.04	88.00	79.80	83.06	83.06	0.05%	2,437,916
Jul 1, 2026	88.97	93.03	82.20	83.02	83.02	-7.56%	7,070,725
Jun 30, 2026	76.43	89.95	76.14	89.81	89.81	17.11%	6,418,357
Jun 29, 2026	67.39	77.39	66.27	76.69	76.69	23.79%	4,666,078
Jun 26, 2026	59.13	62.89	58.63	61.95	61.95	3.25%	4,901,757
Jun 25, 2026	63.16	63.45	58.41	60.00	60.00	-3.58%	2,329,806
Jun 24, 2026	63.30	63.90	61.35	62.23	62.23	-2.58%	1,967,187
Jun 23, 2026	61.66	65.29	61.50	63.88	63.88	-0.54%	1,837,944
Jun 22, 2026	63.67	65.38	61.10	64.23	64.23	0.16%	2,743,706
Jun 18, 2026	66.64	67.43	62.51	64.13	64.13	-0.65%	3,640,104
Jun 17, 2026	62.65	66.01	62.13	64.55	64.55	3.36%	2,451,166
Jun 16, 2026	65.56	65.70	61.30	62.45	62.45	-5.19%	3,324,638
Jun 15, 2026	73.00	73.96	64.88	65.87	65.87	-6.13%	3,458,255
Jun 12, 2026	75.38	75.57	68.89	70.17	70.17	-3.49%	3,631,187
Jun 11, 2026	62.88	72.89	62.23	72.71	72.71	18.23%	3,590,939
Jun 10, 2026	63.42	64.23	61.12	61.50	61.50	-3.82%	3,090,623
Jun 9, 2026	66.84	68.40	61.05	63.94	63.94	-2.35%	2,746,743
Jun 8, 2026	69.17	69.17	63.12	65.48	65.48	-2.53%	4,305,882
Jun 5, 2026	71.42	71.42	65.76	67.18	67.18	-7.88%	2,557,485
Jun 4, 2026	68.00	74.43	66.84	72.93	72.93	4.75%	2,185,837
Jun 3, 2026	71.43	75.75	69.28	69.62	69.62	-4.12%	3,489,973
Jun 2, 2026	73.36	74.45	72.29	72.61	72.61	-0.34%	2,757,374
Jun 1, 2026	80.74	80.74	71.02	72.86	72.86	-9.63%	4,227,765
May 29, 2026	76.97	83.99	75.50	80.62	80.62	-7.00%	4,781,403
May 28, 2026	85.47	89.79	84.99	86.69	86.69	1.31%	3,849,207
May 27, 2026	82.25	87.48	79.07	85.57	85.57	5.12%	3,091,043
May 26, 2026	79.00	83.25	76.50	81.40	81.40	9.17%	2,586,173
May 22, 2026	72.10	77.25	72.10	74.56	74.56	5.37%	2,300,444
May 21, 2026	74.27	77.76	69.75	70.76	70.76	-5.99%	2,813,060
May 20, 2026	72.16	75.72	71.69	75.27	75.27	6.09%	3,122,018
May 19, 2026	70.35	71.68	67.20	70.95	70.95	-0.80%	2,456,620
May 18, 2026	71.43	73.40	69.25	71.52	71.52	2.91%	2,571,545
May 15, 2026	71.51	71.96	69.24	69.50	69.50	-6.46%	1,624,881
May 14, 2026	72.03	75.14	71.74	74.30	74.30	5.27%	1,592,281
May 13, 2026	71.89	72.42	69.63	70.58	70.58	-0.58%	1,275,909
May 12, 2026	71.73	72.24	67.83	70.99	70.99	-2.85%	1,391,013
May 11, 2026	71.18	74.25	71.18	73.07	73.07	4.37%	1,946,517
May 8, 2026	67.35	70.35	67.10	70.01	70.01	5.55%	1,538,653