Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	76.63	78.68	73.94	74.11	74.11	-3.78%	1,748,013
Oct 30, 2026	74.26	78.29	71.50	77.02	77.02	-1.24%	2,586,945
Oct 29, 2026	76.96	81.30	76.78	77.99	77.99	-0.35%	3,169,450
Oct 28, 2026	72.13	79.12	69.86	78.26	78.26	11.32%	4,656,493
Oct 27, 2026	68.27	72.75	67.25	70.30	70.30	5.89%	2,456,147
Oct 26, 2026	61.87	68.34	61.71	66.39	66.39	8.00%	1,920,508
Oct 23, 2026	58.99	61.93	58.04	61.47	61.47	4.19%	5,123,232
Oct 22, 2026	60.54	61.46	58.00	59.00	59.00	-5.74%	2,322,968
Oct 21, 2026	60.82	63.11	60.82	62.59	62.59	4.02%	1,490,468
Oct 20, 2026	59.43	60.73	58.01	60.17	60.17	-0.20%	1,233,485
Oct 19, 2026	60.00	61.75	59.54	60.29	60.29	2.48%	1,567,636
Oct 16, 2026	61.00	61.49	58.31	58.83	58.83	-4.34%	1,644,346
Oct 15, 2026	59.82	61.72	58.20	61.50	61.50	-0.37%	3,442,944
Oct 14, 2026	64.62	65.54	59.93	61.73	61.73	-7.73%	2,508,177
Oct 13, 2026	66.49	66.99	64.97	66.90	66.90	-1.12%	1,494,606
Oct 12, 2026	71.42	71.48	67.34	67.66	67.66	-6.04%	2,089,329
Oct 9, 2026	70.78	74.92	70.45	72.01	72.01	6.82%	2,935,224
Oct 8, 2026	69.39	70.05	65.34	67.41	67.41	-4.88%	2,092,969
Oct 7, 2026	72.19	72.57	69.29	70.87	70.87	-4.72%	1,740,238
Oct 6, 2026	70.23	75.93	70.20	74.38	74.38	6.58%	2,226,342
Oct 5, 2026	71.66	72.28	69.67	69.79	69.79	-3.07%	2,251,807
Oct 2, 2026	71.41	73.41	70.04	72.00	72.00	2.35%	1,949,738
Oct 1, 2026	69.87	72.20	68.01	70.35	70.35	-0.04%	1,271,681
Sep 30, 2026	69.51	71.29	68.51	70.38	70.38	1.87%	1,280,635
Sep 29, 2026	72.72	72.99	68.22	69.09	69.09	-3.57%	1,482,738
Sep 28, 2026	71.51	72.28	69.82	71.65	71.65	-1.88%	1,317,778
Sep 25, 2026	74.83	75.66	72.78	73.02	73.02	-0.95%	912,722
Sep 24, 2026	71.60	76.60	71.55	73.72	73.72	0.05%	1,142,431
Sep 23, 2026	75.20	77.57	73.34	73.68	73.68	-1.75%	1,709,149
Sep 22, 2026	76.77	77.97	74.45	74.99	74.99	-1.82%	1,657,861
Sep 21, 2026	77.85	78.31	76.00	76.38	76.38	-	2,166,089
Sep 18, 2026	74.69	77.43	72.50	76.38	76.38	4.60%	4,299,351
Sep 17, 2026	73.00	74.22	71.38	73.02	73.02	2.92%	1,372,598
Sep 16, 2026	71.84	72.35	69.97	70.95	70.95	0.48%	1,630,060
Sep 15, 2026	72.52	72.80	67.86	70.61	70.61	-1.44%	1,751,988
Sep 14, 2026	71.38	73.47	71.28	71.64	71.64	-3.59%	1,166,579
Sep 11, 2026	75.55	75.95	73.05	74.31	74.31	0.18%	1,244,679
Sep 10, 2026	71.16	76.20	70.37	74.18	74.18	2.52%	1,803,108
Sep 9, 2026	77.93	78.34	72.30	72.36	72.36	-6.93%	1,433,814
Sep 8, 2026	75.85	79.83	75.15	77.75	77.75	3.23%	2,045,442
Sep 4, 2026	71.74	76.29	71.72	75.32	75.32	5.02%	1,555,019
Sep 3, 2026	70.22	72.85	68.95	71.72	71.72	2.57%	1,929,058
Sep 2, 2026	66.14	70.55	65.47	69.92	69.92	5.49%	2,120,977
Sep 1, 2026	66.75	68.17	65.83	66.28	66.28	-1.47%	1,335,054
Aug 31, 2026	67.01	68.15	66.73	67.27	67.27	-0.15%	1,351,556
Aug 28, 2026	73.12	73.12	67.30	67.37	67.37	-7.37%	1,844,865
Aug 27, 2026	71.90	74.00	70.55	72.73	72.73	1.71%	1,343,147
Aug 26, 2026	72.30	73.40	70.72	71.51	71.51	-1.31%	1,381,974
Aug 25, 2026	73.90	73.90	71.33	72.46	72.46	0.26%	1,315,418
Aug 24, 2026	74.17	74.25	71.87	72.28	72.28	-3.27%	1,434,129