5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+1.63%
6 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
+10.22%
1 YEAR PERFORMANCE
-45.50%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.36 | $9.38 (0.21%) | $9.67 | $9.22 | 1.87 M | $1.21 B |
| 05/01/2025 | $9.33 | $9.16 (-1.82%) | $9.70 | $9.12 | 2.24 M | $1.18 B |
| 04/30/2025 | $9.05 | $9.27 (2.43%) | $9.34 | $8.83 | 1.61 M | $1.20 B |
| 04/29/2025 | $9.35 | $9.37 (0.21%) | $9.57 | $9.26 | 1.30 M | $1.21 B |
| 04/28/2025 | $9.12 | $9.37 (2.74%) | $9.65 | $9.10 | 2.07 M | $1.21 B |
| 04/25/2025 | $8.65 | $9.05 (4.62%) | $9.06 | $8.53 | 1.48 M | $1.17 B |
| 04/24/2025 | $8.40 | $8.67 (3.21%) | $8.80 | $8.39 | 1.47 M | $1.12 B |
| 04/23/2025 | $8.44 | $8.42 (-0.24%) | $8.94 | $8.37 | 2.07 M | $1.09 B |
| 04/22/2025 | $8.44 | $8.16 (-3.32%) | $8.47 | $7.95 | 4.14 M | $1.05 B |
| 04/21/2025 | $8.38 | $8.33 (-0.6%) | $8.39 | $8.01 | 2.11 M | $1.08 B |
| 04/17/2025 | $8.15 | $8.49 (4.17%) | $8.58 | $8.14 | 1.77 M | $1.10 B |
| 04/16/2025 | $8.46 | $8.17 (-3.43%) | $8.60 | $8.06 | 1.73 M | $1.05 B |
| 04/15/2025 | $8.43 | $8.54 (1.3%) | $8.85 | $8.42 | 2.04 M | $1.10 B |
| 04/14/2025 | $8.46 | $8.40 (-0.71%) | $8.70 | $8.34 | 1.70 M | $1.08 B |
| 04/11/2025 | $8.14 | $8.38 (2.95%) | $8.46 | $7.96 | 1.78 M | $1.08 B |
| 04/10/2025 | $8.52 | $8.26 (-3.05%) | $8.54 | $8.04 | 2.19 M | $1.07 B |
| 04/09/2025 | $7.51 | $8.82 (17.44%) | $8.94 | $7.36 | 4.23 M | $1.14 B |
| 04/08/2025 | $8.69 | $7.70 (-11.39%) | $8.69 | $7.47 | 3.21 M | $994.22 M |
| 04/07/2025 | $8.20 | $8.33 (1.59%) | $9.34 | $7.83 | 4.35 M | $1.08 B |
| 04/04/2025 | $8.75 | $8.90 (1.71%) | $9.58 | $8.00 | 5.15 M | $1.15 B |
| 04/03/2025 | $9.56 | $9.24 (-3.35%) | $9.65 | $9.23 | 2.24 M | $1.19 B |
| 04/02/2025 | $9.55 | $10.28 (7.64%) | $10.49 | $9.40 | 1.78 M | $1.33 B |
| 04/01/2025 | $10.48 | $9.84 (-6.11%) | $10.48 | $9.70 | 1.82 M | $1.27 B |
| 03/31/2025 | $10.53 | $10.42 (-1.04%) | $10.65 | $10.08 | 2.27 M | $1.35 B |
| 03/28/2025 | $11.45 | $10.92 (-4.63%) | $11.70 | $10.81 | 2.02 M | $1.41 B |
| 03/27/2025 | $11.53 | $11.47 (-0.52%) | $11.74 | $11.18 | 1.70 M | $1.48 B |
| 03/26/2025 | $11.77 | $11.55 (-1.87%) | $12.14 | $11.34 | 2.74 M | $1.49 B |
| 03/25/2025 | $11.46 | $11.71 (2.18%) | $11.89 | $11.19 | 3.55 M | $1.51 B |
| 03/24/2025 | $10.33 | $11.19 (8.33%) | $11.26 | $10.20 | 5.13 M | $1.44 B |
| 03/21/2025 | $9.45 | $9.78 (3.49%) | $9.82 | $9.20 | 4.19 M | $1.26 B |
| 03/20/2025 | $9.62 | $9.60 (-0.21%) | $9.93 | $9.59 | 1.64 M | $1.24 B |
| 03/19/2025 | $9.77 | $9.88 (1.13%) | $9.99 | $9.69 | 1.35 M | $1.28 B |
| 03/18/2025 | $10.01 | $9.82 (-1.9%) | $10.06 | $9.70 | 1.47 M | $1.27 B |
| 03/17/2025 | $9.89 | $10.08 (1.92%) | $10.55 | $9.88 | 2.69 M | $1.30 B |
| 03/14/2025 | $9.67 | $9.85 (1.86%) | $9.87 | $9.50 | 2.04 M | $1.27 B |
| 03/13/2025 | $9.36 | $9.38 (0.21%) | $9.85 | $9.03 | 2.22 M | $1.21 B |
| 03/12/2025 | $9.53 | $9.40 (-1.36%) | $9.78 | $9.27 | 2.34 M | $1.21 B |
| 03/11/2025 | $9.63 | $9.65 (0.21%) | $9.79 | $9.28 | 2.52 M | $1.25 B |
| 03/10/2025 | $9.49 | $9.63 (1.48%) | $9.80 | $9.20 | 2.88 M | $1.24 B |
| 03/07/2025 | $9.54 | $9.73 (1.99%) | $9.85 | $9.21 | 3.06 M | $1.26 B |
| 03/06/2025 | $9.44 | $9.55 (1.17%) | $9.88 | $9.20 | 2.96 M | $1.23 B |
| 03/05/2025 | $8.68 | $9.63 (10.94%) | $9.86 | $8.44 | 5.71 M | $1.24 B |
| 03/04/2025 | $8.07 | $8.56 (6.07%) | $8.91 | $7.71 | 3.42 M | $1.11 B |
| 03/03/2025 | $8.83 | $8.35 (-5.44%) | $9.03 | $8.16 | 3.29 M | $1.08 B |
| 02/28/2025 | $8.72 | $8.74 (0.23%) | $8.91 | $8.57 | 2.14 M | $1.13 B |
| 02/27/2025 | $8.64 | $8.77 (1.5%) | $8.80 | $8.37 | 2.45 M | $1.13 B |
| 02/26/2025 | $8.79 | $8.67 (-1.37%) | $9.00 | $8.56 | 2.35 M | $1.12 B |
| 02/25/2025 | $9.05 | $8.67 (-4.2%) | $9.17 | $8.52 | 4.38 M | $1.12 B |
| 02/24/2025 | $8.99 | $9.09 (1.11%) | $9.24 | $8.87 | 6.20 M | $1.17 B |
| 02/21/2025 | $9.40 | $9.00 (-4.26%) | $9.59 | $9.00 | 2.65 M | $1.16 B |
| 02/20/2025 | $9.30 | $9.37 (0.75%) | $9.47 | $9.07 | 2.85 M | $1.21 B |
| 02/19/2025 | $9.19 | $9.32 (1.41%) | $9.50 | $8.96 | 2.84 M | $1.20 B |
| 02/18/2025 | $9.12 | $9.26 (1.54%) | $9.50 | $9.10 | 3.66 M | $1.20 B |
| 02/14/2025 | $9.10 | $9.17 (0.77%) | $9.60 | $8.96 | 3.55 M | $1.18 B |
| 02/13/2025 | $8.86 | $9.23 (4.18%) | $9.24 | $8.67 | 4.31 M | $1.19 B |
| 02/12/2025 | $8.60 | $8.98 (4.42%) | $9.02 | $8.30 | 4.85 M | $1.16 B |
| 02/11/2025 | $8.93 | $8.83 (-1.12%) | $9.41 | $8.56 | 13.80 M | $1.14 B |
| 02/10/2025 | $11.77 | $11.17 (-5.1%) | $12.31 | $11.00 | 5.67 M | $1.44 B |
| 02/07/2025 | $9.33 | $11.38 (21.97%) | $11.42 | $9.30 | 8.28 M | $1.47 B |
| 02/06/2025 | $9.39 | $9.52 (1.38%) | $9.69 | $9.20 | 3.59 M | $1.22 B |
| 02/05/2025 | $9.29 | $9.23 (-0.65%) | $9.36 | $8.93 | 1.98 M | $1.19 B |
| 02/04/2025 | $9.25 | $9.24 (-0.11%) | $9.40 | $9.02 | 2.13 M | $1.19 B |
| 02/03/2025 | $9.12 | $9.23 (1.21%) | $9.69 | $8.81 | 2.53 M | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
