Viasat, Inc. (VSAT) Charts

$15.72

$0.37 (2.41%)
Last update: 04:00 PM EST
Day's range
$15.16
Day's range
$15.83

5 DAY PERFORMANCE

+4.66%

1 MONTH PERFORMANCE

+18.11%

3 MONTH PERFORMANCE

+85.16%

6 MONTH PERFORMANCE

+76.83%

YEAR-TO-DATE PERFORMANCE

+84.72%

1 YEAR PERFORMANCE

-1.87%

Viasat, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $15.56 $15.72 (1.06%) $15.83 $15.16 2.02 M $2.05 B
07/16/2025 $15.28 $15.35 (0.46%) $15.66 $14.37 2.25 M $2.00 B
07/15/2025 $15.12 $15.08 (-0.26%) $15.33 $14.94 1.71 M $1.96 B
07/14/2025 $15.05 $14.91 (-0.93%) $15.64 $14.87 1.92 M $1.94 B
07/11/2025 $15.15 $15.02 (-0.86%) $15.21 $14.33 2.42 M $1.96 B
07/10/2025 $15.49 $15.40 (-0.58%) $15.68 $14.94 2.19 M $2.01 B
07/09/2025 $16.07 $15.45 (-3.86%) $16.20 $15.37 2.09 M $2.01 B
07/08/2025 $15.96 $15.92 (-0.25%) $16.08 $15.54 2.83 M $2.07 B
07/07/2025 $16.02 $15.93 (-0.56%) $16.47 $15.71 3.10 M $2.07 B
07/03/2025 $15.56 $16.28 (4.63%) $16.53 $15.43 2.54 M $2.12 B
07/02/2025 $14.85 $15.21 (2.42%) $15.37 $14.51 2.81 M $1.98 B
07/01/2025 $14.66 $14.81 (1.02%) $15.15 $14.31 3.71 M $1.93 B
06/30/2025 $14.71 $14.60 (-0.75%) $14.85 $14.33 2.14 M $1.90 B
06/27/2025 $14.54 $14.60 (0.41%) $14.63 $14.25 5.06 M $1.90 B
06/26/2025 $14.58 $14.36 (-1.51%) $14.68 $13.95 3.25 M $1.87 B
06/25/2025 $13.10 $14.40 (9.92%) $14.76 $13.04 5.04 M $1.88 B
06/24/2025 $13.02 $12.98 (-0.31%) $13.16 $12.78 1.82 M $1.69 B
06/23/2025 $12.70 $12.83 (1.02%) $13.08 $12.40 2.07 M $1.67 B
06/20/2025 $13.45 $12.89 (-4.16%) $13.79 $12.83 3.79 M $1.66 B
06/18/2025 $13.18 $13.31 (0.99%) $13.77 $13.01 2.48 M $1.72 B
06/17/2025 $12.97 $13.16 (1.46%) $13.35 $12.60 3.41 M $1.70 B
06/16/2025 $12.79 $13.09 (2.35%) $13.95 $12.70 4.60 M $1.69 B
06/13/2025 $11.50 $12.60 (9.57%) $13.16 $11.44 10.90 M $1.62 B
06/12/2025 $10.85 $11.40 (5.07%) $11.49 $10.83 5.02 M $1.47 B
06/11/2025 $10.71 $10.98 (2.52%) $11.19 $10.31 6.03 M $1.42 B
06/10/2025 $10.80 $10.61 (-1.76%) $10.85 $10.44 5.26 M $1.37 B
06/09/2025 $9.40 $10.61 (12.87%) $10.77 $9.28 11.60 M $1.37 B
06/06/2025 $9.18 $9.21 (0.33%) $9.32 $9.01 6.62 M $1.19 B
06/05/2025 $8.93 $9.12 (2.13%) $9.47 $8.78 11.52 M $1.18 B
06/04/2025 $8.86 $8.89 (0.34%) $9.00 $8.81 2.11 M $1.15 B
06/03/2025 $9.19 $8.89 (-3.26%) $9.48 $8.77 4.09 M $1.15 B
06/02/2025 $8.70 $9.14 (5.06%) $9.25 $8.61 3.07 M $1.18 B
05/30/2025 $9.15 $8.73 (-4.59%) $9.19 $8.70 3.53 M $1.13 B
05/29/2025 $9.32 $9.27 (-0.54%) $9.50 $9.02 5.68 M $1.20 B
05/28/2025 $9.24 $9.24 (0%) $9.30 $8.95 2.31 M $1.19 B
05/27/2025 $9.37 $9.25 (-1.28%) $10.04 $9.12 4.05 M $1.19 B
05/23/2025 $9.81 $9.15 (-6.73%) $9.81 $9.07 4.07 M $1.18 B
05/22/2025 $9.74 $10.08 (3.49%) $10.24 $9.24 4.27 M $1.30 B
05/21/2025 $10.46 $10.01 (-4.3%) $11.10 $9.60 5.07 M $1.29 B
05/20/2025 $10.53 $10.53 (0%) $10.86 $10.40 2.35 M $1.36 B
05/19/2025 $10.65 $10.71 (0.56%) $10.77 $10.40 1.63 M $1.38 B
05/16/2025 $11.36 $10.92 (-3.87%) $11.36 $10.83 1.82 M $1.41 B
05/15/2025 $10.44 $11.34 (8.62%) $11.60 $10.37 3.44 M $1.46 B
05/14/2025 $10.47 $10.52 (0.48%) $10.58 $10.20 1.51 M $1.36 B
05/13/2025 $10.31 $10.41 (0.97%) $10.71 $10.30 1.81 M $1.34 B
05/12/2025 $10.07 $10.29 (2.18%) $10.54 $9.99 2.11 M $1.33 B
05/09/2025 $9.16 $9.69 (5.79%) $9.87 $9.16 2.46 M $1.25 B
05/08/2025 $9.44 $9.14 (-3.18%) $9.50 $8.96 2.81 M $1.18 B
05/07/2025 $9.43 $9.28 (-1.59%) $9.47 $9.19 1.90 M $1.20 B
05/06/2025 $9.05 $9.31 (2.87%) $9.35 $9.00 1.79 M $1.20 B
05/05/2025 $9.23 $9.20 (-0.33%) $9.46 $9.10 1.86 M $1.19 B
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