Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	66.14	70.55	65.47	69.92	69.92	5.49%	2,086,245
Sep 1, 2026	66.75	68.17	65.83	66.28	66.28	-1.47%	1,315,529
Aug 31, 2026	67.01	68.15	66.73	67.27	67.27	-0.15%	1,301,097
Aug 28, 2026	73.12	73.12	67.30	67.37	67.37	-7.37%	1,844,552
Aug 27, 2026	71.90	74.00	70.55	72.73	72.73	1.71%	1,311,356
Aug 26, 2026	72.30	73.40	70.72	71.51	71.51	-1.31%	1,376,437
Aug 25, 2026	73.90	73.90	71.33	72.46	72.46	0.26%	1,315,050
Aug 24, 2026	74.17	74.25	71.87	72.28	72.28	-3.27%	1,423,583
Aug 21, 2026	75.14	76.67	73.53	74.72	74.72	0.93%	1,179,046
Aug 20, 2026	75.45	76.42	72.65	74.03	74.03	-3.44%	1,755,183
Aug 19, 2026	76.88	77.62	73.67	76.67	76.67	0.79%	2,063,032
Aug 18, 2026	77.52	79.47	76.01	76.07	76.07	-6.56%	1,982,621
Aug 17, 2026	82.87	84.27	81.34	81.41	81.41	-1.76%	1,576,043
Aug 14, 2026	82.90	85.00	81.09	82.87	82.87	-0.04%	1,413,033
Aug 13, 2026	87.72	87.74	82.50	82.90	82.90	-4.96%	1,886,053
Aug 12, 2026	86.50	87.90	83.15	87.23	87.23	3.21%	1,537,097
Aug 11, 2026	85.15	86.32	83.25	84.52	84.52	-0.36%	1,258,763
Aug 10, 2026	81.05	85.62	80.10	84.83	84.83	5.53%	2,052,255
Aug 7, 2026	83.50	84.00	79.37	80.38	80.38	-1.96%	1,874,969
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