Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	85.15	86.32	83.25	84.52	84.52	-0.36%	1,244,054
Aug 10, 2026	81.05	85.62	80.10	84.83	84.83	5.53%	1,998,023
Aug 7, 2026	83.50	84.00	79.37	80.38	80.38	-1.96%	1,873,217
Aug 6, 2026	79.01	88.40	77.06	81.99	81.99	1.18%	2,386,781
Aug 5, 2026	77.39	86.85	76.55	81.03	81.03	-5.95%	4,021,066
Aug 4, 2026	84.69	87.17	82.30	86.16	86.16	5.99%	3,918,057
Aug 3, 2026	75.41	83.54	75.20	81.29	81.29	5.67%	3,537,078
Jul 31, 2026	79.76	79.76	74.71	76.93	76.93	-0.86%	1,366,419
Jul 30, 2026	72.78	77.81	72.38	77.60	77.60	10.56%	2,200,771
Jul 29, 2026	74.80	76.48	70.01	70.19	70.19	-5.31%	2,465,046
Jul 28, 2026	73.96	74.17	69.82	74.13	74.13	-0.99%	1,581,035
Jul 27, 2026	72.78	75.32	72.59	74.87	74.87	4.42%	1,338,851
Jul 24, 2026	74.60	74.72	70.18	71.70	71.70	-3.46%	1,790,402
Jul 23, 2026	72.84	76.17	72.40	74.27	74.27	-0.13%	1,416,445
Jul 22, 2026	73.46	76.23	73.00	74.37	74.37	0.92%	1,602,973
Jul 21, 2026	71.37	73.96	69.92	73.69	73.69	6.01%	1,728,507
Jul 20, 2026	70.80	74.10	69.21	69.51	69.51	-2.76%	1,677,088
Jul 17, 2026	65.67	73.77	65.46	71.48	71.48	4.03%	3,650,276
Jul 16, 2026	68.26	69.77	66.60	68.71	68.71	-2.46%	2,742,638
Jul 15, 2026	70.53	71.31	66.82	70.44	70.44	0.86%	1,712,131
Jul 14, 2026	71.89	72.42	69.32	69.84	69.84	0.43%	1,635,482
Jul 13, 2026	72.00	72.57	67.84	69.54	69.54	-5.46%	2,649,235
Jul 10, 2026	70.29	75.32	68.91	73.56	73.56	4.50%	2,437,746
Jul 9, 2026	76.33	77.02	69.49	70.39	70.39	-4.88%	3,145,687
Jul 8, 2026	74.58	77.75	73.09	74.00	74.00	-3.55%	1,775,476
Jul 7, 2026	81.51	83.14	76.21	76.72	76.72	-8.45%	2,183,989
Jul 6, 2026	85.43	90.30	83.13	83.80	83.80	0.89%	2,326,003
Jul 2, 2026	83.04	88.00	79.80	83.06	83.06	0.05%	2,439,243
Jul 1, 2026	88.97	93.03	82.20	83.02	83.02	-7.56%	7,082,655
Jun 30, 2026	76.43	89.95	76.14	89.81	89.81	17.11%	6,421,945
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