Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	70.35	71.68	67.20	70.95	70.95	-0.80%	2,370,659
May 18, 2026	71.43	73.40	69.25	71.52	71.52	2.91%	2,565,694
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
May 7, 2026	67.97	68.92	64.73	66.33	66.33	-1.44%	1,769,249
May 6, 2026	66.07	67.48	65.15	67.30	67.30	2.64%	1,299,560
May 5, 2026	64.89	66.01	64.01	65.57	65.57	2.74%	754,659
May 4, 2026	63.70	64.56	62.70	63.82	63.82	-2.00%	872,297
May 1, 2026	66.62	66.75	64.12	65.12	65.12	-1.20%	1,250,918
Apr 30, 2026	60.20	65.98	60.17	65.91	65.91	11.18%	2,596,166
Apr 29, 2026	58.45	59.29	56.63	59.28	59.28	2.10%	1,961,691
Apr 28, 2026	57.99	58.82	56.62	58.06	58.06	-1.02%	1,546,024
Apr 27, 2026	62.21	62.39	57.80	58.66	58.66	-5.37%	1,633,935
Apr 24, 2026	63.60	63.88	60.58	61.99	61.99	-0.94%	1,359,356
Apr 23, 2026	62.52	63.87	60.83	62.58	62.58	-0.79%	1,123,031
Apr 22, 2026	63.85	64.87	61.09	63.08	63.08	0.88%	1,204,833
Apr 21, 2026	64.61	64.98	62.26	62.53	62.53	-2.42%	1,233,933
Apr 20, 2026	62.85	64.92	62.41	64.08	64.08	1.96%	1,425,431
Apr 17, 2026	62.33	64.46	61.36	62.85	62.85	2.65%	1,849,352
Apr 16, 2026	59.92	61.78	59.28	61.23	61.23	2.19%	1,497,048
Apr 15, 2026	57.75	59.95	56.59	59.92	59.92	5.16%	1,953,890
Apr 14, 2026	58.86	59.18	56.28	56.98	56.98	0.76%	1,154,830
Apr 13, 2026	55.93	57.37	55.11	56.55	56.55	0.53%	987,222
Apr 10, 2026	56.00	56.61	54.11	56.25	56.25	1.55%	1,102,199
Apr 9, 2026	56.19	57.25	55.00	55.39	55.39	-1.67%	1,073,161
Apr 8, 2026	57.29	59.19	54.43	56.33	56.33	4.55%	2,102,947
Apr 7, 2026	51.86	54.51	51.06	53.88	53.88	3.42%	1,521,579
Apr 6, 2026	52.98	54.50	51.25	52.10	52.10	-2.96%	1,459,141
Apr 2, 2026	43.14	53.98	43.02	53.69	53.69	18.70%	3,356,236
Apr 1, 2026	47.71	48.33	44.90	45.23	45.23	-1.24%	1,654,474
Mar 31, 2026	44.13	46.81	43.72	45.80	45.80	4.76%	1,729,572
Mar 30, 2026	47.50	47.71	43.41	43.72	43.72	-6.14%	1,433,777
Mar 27, 2026	47.69	48.88	45.80	46.58	46.58	-2.61%	1,272,392
Mar 26, 2026	48.50	50.10	47.51	47.83	47.83	-4.26%	1,476,214
Mar 25, 2026	48.84	51.32	48.66	49.96	49.96	3.87%	2,415,488
Mar 24, 2026	48.59	49.96	47.36	48.10	48.10	-2.16%	1,568,848
Mar 23, 2026	46.37	49.80	46.07	49.16	49.16	5.97%	1,672,174
Mar 20, 2026	52.00	52.40	46.06	46.39	46.39	-10.99%	4,677,090
Mar 19, 2026	47.13	52.70	46.49	52.12	52.12	7.26%	2,528,908
Mar 18, 2026	50.24	51.00	48.44	48.59	48.59	-3.17%	1,550,334
Mar 17, 2026	47.47	50.70	47.44	50.18	50.18	5.58%	2,151,372
Mar 16, 2026	46.83	48.50	46.08	47.53	47.53	3.01%	1,904,328
Mar 13, 2026	46.78	48.98	45.09	46.14	46.14	-0.80%	1,188,870
Mar 12, 2026	45.61	47.85	44.62	46.51	46.51	0.26%	1,722,086
Mar 11, 2026	45.13	46.58	44.51	46.39	46.39	0.17%	1,295,165
Mar 10, 2026	45.98	46.89	45.50	46.31	46.31	0.72%	968,198