5 DAY PERFORMANCE
-9.38%
1 MONTH PERFORMANCE
-14.13%
3 MONTH PERFORMANCE
-25.46%
6 MONTH PERFORMANCE
-50.86%
YEAR-TO-DATE PERFORMANCE
-5.76%
1 YEAR PERFORMANCE
-67.28%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $7.88 | $8.02 (1.78%) | $8.29 | $7.45 | 6.29 M | $1.03 B |
| 01/14/2025 | $7.76 | $7.51 (-3.22%) | $7.90 | $7.48 | 3.66 M | $964.24 M |
| 01/13/2025 | $8.71 | $7.74 (-11.14%) | $8.71 | $7.61 | 4.70 M | $993.77 M |
| 01/10/2025 | $8.75 | $8.85 (1.14%) | $8.92 | $8.49 | 3.18 M | $1.14 B |
| 01/08/2025 | $9.45 | $8.99 (-4.87%) | $9.46 | $8.98 | 2.73 M | $1.15 B |
| 01/07/2025 | $9.91 | $9.66 (-2.52%) | $10.44 | $9.61 | 2.50 M | $1.24 B |
| 01/06/2025 | $9.32 | $9.90 (6.22%) | $10.65 | $9.31 | 4.94 M | $1.27 B |
| 01/03/2025 | $9.56 | $9.08 (-5.02%) | $9.67 | $8.99 | 3.16 M | $1.17 B |
| 01/02/2025 | $8.80 | $9.53 (8.3%) | $9.84 | $8.80 | 4.34 M | $1.22 B |
| 12/31/2024 | $8.50 | $8.51 (0.12%) | $8.87 | $8.38 | 2.11 M | $1.09 B |
| 12/30/2024 | $8.79 | $8.41 (-4.32%) | $8.81 | $8.19 | 3.31 M | $1.08 B |
| 12/27/2024 | $9.37 | $8.94 (-4.59%) | $9.50 | $8.90 | 2.36 M | $1.15 B |
| 12/26/2024 | $9.06 | $9.37 (3.42%) | $9.79 | $8.93 | 2.82 M | $1.20 B |
| 12/24/2024 | $9.10 | $9.17 (0.77%) | $9.24 | $8.72 | 1.03 M | $1.18 B |
| 12/23/2024 | $9.00 | $9.16 (1.78%) | $9.42 | $8.90 | 2.36 M | $1.18 B |
| 12/20/2024 | $8.44 | $8.79 (4.15%) | $9.09 | $8.40 | 4.92 M | $1.13 B |
| 12/19/2024 | $8.54 | $8.58 (0.47%) | $8.76 | $8.24 | 2.30 M | $1.10 B |
| 12/18/2024 | $9.15 | $8.50 (-7.1%) | $9.51 | $8.32 | 4.24 M | $1.09 B |
| 12/17/2024 | $9.28 | $9.14 (-1.51%) | $9.52 | $8.96 | 2.15 M | $1.17 B |
| 12/16/2024 | $9.25 | $9.43 (1.95%) | $9.76 | $8.95 | 2.57 M | $1.21 B |
| 12/13/2024 | $9.08 | $9.34 (2.86%) | $9.50 | $9.04 | 2.04 M | $1.20 B |
| 12/12/2024 | $9.50 | $9.16 (-3.58%) | $9.80 | $9.05 | 2.22 M | $1.18 B |
| 12/11/2024 | $9.39 | $9.55 (1.7%) | $9.58 | $9.01 | 2.10 M | $1.23 B |
| 12/10/2024 | $9.92 | $9.26 (-6.65%) | $9.92 | $9.09 | 2.35 M | $1.19 B |
| 12/09/2024 | $9.07 | $9.53 (5.07%) | $10.38 | $9.00 | 3.60 M | $1.22 B |
| 12/06/2024 | $8.93 | $8.80 (-1.46%) | $9.13 | $8.72 | 2.19 M | $1.13 B |
| 12/05/2024 | $9.30 | $8.74 (-6.02%) | $9.46 | $8.57 | 2.62 M | $1.12 B |
| 12/04/2024 | $9.85 | $9.23 (-6.29%) | $10.40 | $9.21 | 2.78 M | $1.19 B |
| 12/03/2024 | $10.06 | $9.72 (-3.38%) | $10.25 | $9.54 | 2.44 M | $1.25 B |
| 12/02/2024 | $9.40 | $10.06 (7.02%) | $10.11 | $9.07 | 4.41 M | $1.29 B |
| 11/29/2024 | $9.65 | $9.33 (-3.32%) | $9.73 | $9.09 | 1.76 M | $1.20 B |
| 11/27/2024 | $8.97 | $9.60 (7.02%) | $9.71 | $8.95 | 3.66 M | $1.23 B |
| 11/26/2024 | $9.70 | $8.69 (-10.41%) | $9.70 | $8.51 | 3.36 M | $1.12 B |
| 11/25/2024 | $9.52 | $9.71 (2%) | $9.81 | $9.05 | 4.94 M | $1.25 B |
| 11/22/2024 | $9.07 | $9.41 (3.75%) | $9.85 | $8.58 | 8.68 M | $1.21 B |
| 11/21/2024 | $7.00 | $8.33 (19%) | $8.92 | $6.84 | 9.42 M | $1.07 B |
| 11/20/2024 | $6.73 | $6.93 (2.97%) | $7.09 | $6.69 | 2.37 M | $889.77 M |
| 11/19/2024 | $7.18 | $6.83 (-4.87%) | $7.20 | $6.76 | 3.43 M | $876.93 M |
| 11/18/2024 | $7.49 | $7.28 (-2.8%) | $7.66 | $7.17 | 2.36 M | $934.71 M |
| 11/15/2024 | $7.85 | $7.40 (-5.73%) | $7.85 | $7.30 | 2.72 M | $950.12 M |
| 11/14/2024 | $7.85 | $7.73 (-1.53%) | $8.03 | $7.66 | 2.43 M | $992.49 M |
| 11/13/2024 | $8.50 | $7.90 (-7.06%) | $8.56 | $7.82 | 3.62 M | $1.01 B |
| 11/12/2024 | $8.76 | $8.41 (-4%) | $8.86 | $8.16 | 2.63 M | $1.08 B |
| 11/11/2024 | $9.03 | $9.00 (-0.33%) | $9.03 | $8.63 | 2.94 M | $1.16 B |
| 11/08/2024 | $9.48 | $8.99 (-5.17%) | $9.50 | $8.49 | 4.54 M | $1.15 B |
| 11/07/2024 | $10.64 | $9.48 (-10.9%) | $10.64 | $9.21 | 5.36 M | $1.22 B |
| 11/06/2024 | $10.84 | $10.28 (-5.17%) | $11.17 | $10.05 | 5.06 M | $1.32 B |
| 11/05/2024 | $10.25 | $10.50 (2.44%) | $10.65 | $10.10 | 2.53 M | $1.35 B |
| 11/04/2024 | $9.60 | $10.17 (5.94%) | $10.33 | $9.60 | 2.52 M | $1.29 B |
| 11/01/2024 | $9.79 | $9.50 (-2.96%) | $9.85 | $9.37 | 1.94 M | $1.20 B |
| 10/31/2024 | $10.24 | $9.60 (-6.25%) | $10.31 | $9.53 | 2.24 M | $1.22 B |
| 10/30/2024 | $10.25 | $10.22 (-0.29%) | $10.62 | $10.16 | 1.49 M | $1.29 B |
| 10/29/2024 | $10.27 | $10.28 (0.1%) | $10.65 | $10.10 | 1.53 M | $1.30 B |
| 10/28/2024 | $10.36 | $10.33 (-0.29%) | $10.56 | $10.23 | 1.11 M | $1.31 B |
| 10/25/2024 | $10.28 | $10.23 (-0.49%) | $10.46 | $10.11 | 1.06 M | $1.29 B |
| 10/24/2024 | $10.27 | $10.23 (-0.39%) | $10.39 | $10.08 | 1.44 M | $1.29 B |
| 10/23/2024 | $10.52 | $10.29 (-2.19%) | $10.55 | $9.98 | 2.45 M | $1.30 B |
| 10/22/2024 | $10.74 | $10.61 (-1.21%) | $10.81 | $10.52 | 1.35 M | $1.34 B |
| 10/21/2024 | $11.11 | $10.79 (-2.88%) | $11.12 | $10.63 | 1.99 M | $1.37 B |
| 10/18/2024 | $11.64 | $11.12 (-4.47%) | $11.76 | $11.06 | 1.91 M | $1.41 B |
| 10/17/2024 | $11.09 | $11.56 (4.24%) | $11.75 | $10.89 | 2.13 M | $1.46 B |
| 10/16/2024 | $10.85 | $11.06 (1.94%) | $11.22 | $10.73 | 1.81 M | $1.40 B |
| 10/15/2024 | $11.10 | $10.76 (-3.06%) | $11.19 | $10.62 | 2.05 M | $1.36 B |