5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
+23.13%
3 MONTH PERFORMANCE
+13.57%
6 MONTH PERFORMANCE
+194.62%
YEAR-TO-DATE PERFORMANCE
+25.59%
1 YEAR PERFORMANCE
+276.35%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $43.93 | $43.28 (-1.48%) | $44.09 | $42.50 | 1.16 M | $5.64 B |
| 01/22/2026 | $43.74 | $44.23 (1.12%) | $44.57 | $42.67 | 1.51 M | $5.76 B |
| 01/21/2026 | $42.55 | $42.64 (0.21%) | $43.21 | $40.66 | 1.79 M | $5.55 B |
| 01/20/2026 | $43.88 | $41.92 (-4.47%) | $45.53 | $41.50 | 2.31 M | $5.46 B |
| 01/16/2026 | $45.10 | $45.94 (1.86%) | $46.43 | $44.01 | 2.26 M | $5.98 B |
| 01/15/2026 | $43.50 | $44.11 (1.4%) | $45.40 | $42.87 | 2.27 M | $5.74 B |
| 01/14/2026 | $41.53 | $42.84 (3.15%) | $43.15 | $40.71 | 2.28 M | $5.58 B |
| 01/13/2026 | $41.50 | $41.62 (0.29%) | $42.95 | $40.99 | 1.79 M | $5.42 B |
| 01/12/2026 | $39.97 | $40.42 (1.13%) | $41.25 | $39.80 | 1.14 M | $5.26 B |
| 01/09/2026 | $38.59 | $40.81 (5.75%) | $40.92 | $38.51 | 1.33 M | $5.31 B |
| 01/08/2026 | $39.21 | $38.72 (-1.25%) | $40.85 | $38.23 | 1.88 M | $5.04 B |
| 01/07/2026 | $42.76 | $37.72 (-11.79%) | $42.76 | $37.70 | 2.53 M | $4.91 B |
| 01/06/2026 | $38.50 | $43.46 (12.88%) | $43.51 | $38.02 | 2.82 M | $5.66 B |
| 01/05/2026 | $38.01 | $38.50 (1.29%) | $38.79 | $37.28 | 1.36 M | $5.01 B |
| 01/02/2026 | $35.08 | $37.63 (7.27%) | $37.67 | $34.76 | 1.60 M | $4.90 B |
| 12/31/2025 | $35.45 | $34.46 (-2.79%) | $35.58 | $34.10 | 1.85 M | $4.49 B |
| 12/30/2025 | $34.60 | $35.34 (2.14%) | $35.51 | $34.18 | 1.27 M | $4.60 B |
| 12/29/2025 | $34.10 | $34.67 (1.67%) | $35.35 | $34.05 | 855.75 K | $4.51 B |
| 12/26/2025 | $34.92 | $34.81 (-0.32%) | $35.08 | $33.72 | 838.62 K | $4.53 B |
| 12/24/2025 | $35.68 | $35.15 (-1.49%) | $35.76 | $34.57 | 647.90 K | $4.58 B |
| 12/23/2025 | $36.78 | $35.89 (-2.42%) | $37.46 | $35.71 | 1.37 M | $4.67 B |
| 12/22/2025 | $34.45 | $36.98 (7.34%) | $37.03 | $34.43 | 1.86 M | $4.82 B |
| 12/19/2025 | $32.64 | $33.81 (3.58%) | $34.08 | $32.06 | 5.22 M | $4.40 B |
| 12/18/2025 | $32.95 | $32.38 (-1.73%) | $33.55 | $32.20 | 1.24 M | $4.22 B |
| 12/17/2025 | $34.57 | $32.17 (-6.94%) | $34.94 | $32.08 | 1.65 M | $4.19 B |
| 12/16/2025 | $34.72 | $34.40 (-0.92%) | $35.55 | $34.08 | 1.24 M | $4.48 B |
| 12/15/2025 | $36.26 | $35.36 (-2.48%) | $36.53 | $33.65 | 1.85 M | $4.60 B |
| 12/12/2025 | $37.87 | $35.83 (-5.39%) | $37.87 | $35.60 | 1.55 M | $4.67 B |
| 12/11/2025 | $37.59 | $38.27 (1.81%) | $38.66 | $36.47 | 1.39 M | $4.98 B |
| 12/10/2025 | $36.17 | $37.29 (3.1%) | $38.18 | $35.18 | 1.49 M | $4.86 B |
| 12/09/2025 | $36.53 | $36.12 (-1.12%) | $37.11 | $35.41 | 1.18 M | $4.70 B |
| 12/08/2025 | $35.55 | $36.98 (4.02%) | $37.17 | $35.13 | 1.92 M | $4.82 B |
| 12/05/2025 | $35.14 | $34.96 (-0.51%) | $35.59 | $34.78 | 962.04 K | $4.55 B |
| 12/04/2025 | $34.16 | $35.14 (2.87%) | $36.09 | $34.06 | 1.15 M | $4.58 B |
| 12/03/2025 | $33.92 | $34.29 (1.09%) | $34.50 | $32.71 | 1.23 M | $4.46 B |
| 12/02/2025 | $33.18 | $33.57 (1.18%) | $33.73 | $32.69 | 1.17 M | $4.37 B |
| 12/01/2025 | $32.79 | $32.65 (-0.43%) | $33.58 | $32.19 | 1.34 M | $4.25 B |
| 11/28/2025 | $35.06 | $34.33 (-2.08%) | $35.25 | $33.94 | 786.11 K | $4.47 B |
| 11/26/2025 | $33.33 | $34.87 (4.62%) | $35.90 | $32.93 | 2.75 M | $4.54 B |
| 11/25/2025 | $32.15 | $33.01 (2.67%) | $33.03 | $31.87 | 1.94 M | $4.30 B |
| 11/24/2025 | $30.30 | $32.34 (6.73%) | $32.50 | $30.09 | 2.40 M | $4.21 B |
| 11/21/2025 | $30.34 | $30.35 (0.03%) | $31.11 | $29.13 | 3.09 M | $3.95 B |
| 11/20/2025 | $35.80 | $30.46 (-14.92%) | $35.93 | $30.24 | 2.82 M | $3.97 B |
| 11/19/2025 | $35.20 | $34.92 (-0.8%) | $37.24 | $34.69 | 2.47 M | $4.55 B |
| 11/18/2025 | $32.75 | $35.27 (7.69%) | $35.86 | $32.39 | 1.74 M | $4.59 B |
| 11/17/2025 | $35.27 | $33.36 (-5.42%) | $35.90 | $32.72 | 2.10 M | $4.34 B |
| 11/14/2025 | $34.26 | $36.06 (5.25%) | $36.78 | $34.20 | 1.36 M | $4.70 B |
| 11/13/2025 | $37.00 | $35.78 (-3.3%) | $38.00 | $35.30 | 2.30 M | $4.66 B |
| 11/12/2025 | $38.08 | $37.52 (-1.47%) | $39.10 | $37.12 | 2.56 M | $4.89 B |
| 11/11/2025 | $38.99 | $38.11 (-2.26%) | $40.49 | $37.90 | 3.58 M | $4.96 B |
| 11/10/2025 | $41.89 | $36.98 (-11.72%) | $43.59 | $36.49 | 4.52 M | $4.82 B |
| 11/07/2025 | $33.82 | $35.81 (5.88%) | $36.11 | $33.69 | 2.15 M | $4.66 B |
| 11/06/2025 | $37.03 | $35.49 (-4.16%) | $37.82 | $35.28 | 1.71 M | $4.62 B |
| 11/05/2025 | $37.34 | $37.92 (1.55%) | $38.46 | $36.88 | 1.67 M | $4.94 B |
| 11/04/2025 | $35.93 | $37.14 (3.37%) | $38.59 | $35.65 | 1.68 M | $4.84 B |
| 11/03/2025 | $38.95 | $38.40 (-1.41%) | $39.00 | $36.66 | 2.55 M | $5.00 B |
| 10/31/2025 | $38.92 | $39.82 (2.31%) | $40.47 | $38.76 | 1.78 M | $5.18 B |
| 10/30/2025 | $37.94 | $38.97 (2.71%) | $39.98 | $37.85 | 3.90 M | $5.07 B |
| 10/29/2025 | $39.80 | $39.17 (-1.58%) | $40.10 | $37.97 | 1.96 M | $5.10 B |
| 10/28/2025 | $39.00 | $39.41 (1.05%) | $40.08 | $38.40 | 2.12 M | $5.13 B |
| 10/27/2025 | $38.79 | $39.13 (0.88%) | $39.13 | $37.67 | 1.81 M | $5.10 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.
