-
5 DAY PERFORMANCE
+37.77% -
1 MONTH PERFORMANCE
-8.02% -
3 MONTH PERFORMANCE
-45.10% -
6 MONTH PERFORMANCE
-41.33% -
YEAR-TO-DATE PERFORMANCE
-66.33% -
1 YEAR PERFORMANCE
-53.74%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.07 | $9.41 (3.75%) | $9.85 | $8.58 | 8.64 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 |
| 10/14/2024 | $10.85 | $10.93 (0.74%) | $11.29 | $10.71 | 2.64 M | $1.38 B |
| 10/11/2024 | $10.52 | $10.91 (3.71%) | $11.06 | $10.40 | 2.19 M | $1.38 B |
| 10/10/2024 | $11.30 | $10.67 (-5.58%) | $11.30 | $10.57 | 2.48 M | $1.35 B |
| 10/09/2024 | $10.95 | $11.26 (2.83%) | $11.29 | $10.73 | 2.22 M | $1.43 B |
| 10/08/2024 | $11.27 | $10.91 (-3.19%) | $11.27 | $10.89 | 1.21 M | $1.38 B |
| 10/07/2024 | $11.40 | $11.23 (-1.49%) | $11.47 | $10.91 | 1.60 M | $1.42 B |
| 10/04/2024 | $11.36 | $11.40 (0.35%) | $11.60 | $11.17 | 1.39 M | $1.44 B |
| 10/03/2024 | $11.28 | $11.17 (-0.98%) | $11.47 | $10.87 | 2.14 M | $1.41 B |
| 10/02/2024 | $11.46 | $11.40 (-0.52%) | $11.74 | $11.29 | 1.21 M | $1.44 B |
| 10/01/2024 | $11.91 | $11.55 (-3.02%) | $12.01 | $11.37 | 2.97 M | $1.46 B |
| 09/30/2024 | $12.00 | $11.94 (-0.5%) | $12.38 | $11.77 | 1.73 M | $1.51 B |
| 09/27/2024 | $12.05 | $12.18 (1.08%) | $12.47 | $11.83 | 2.48 M | $1.54 B |
| 09/26/2024 | $12.31 | $11.94 (-3.01%) | $12.39 | $11.93 | 1.91 M | $1.51 B |
| 09/25/2024 | $12.55 | $12.14 (-3.27%) | $12.65 | $12.13 | 1.96 M | $1.54 B |
| 09/24/2024 | $13.11 | $12.75 (-2.75%) | $13.23 | $12.63 | 2.32 M | $1.61 B |
| 09/23/2024 | $12.78 | $12.80 (0.16%) | $12.86 | $12.40 | 1.78 M | $1.62 B |
| 09/20/2024 | $12.77 | $12.77 (0%) | $13.12 | $12.59 | 6.07 M | $1.62 B |
| 09/19/2024 | $12.99 | $12.98 (-0.08%) | $13.24 | $12.72 | 1.99 M | $1.64 B |
| 09/18/2024 | $12.99 | $12.56 (-3.31%) | $13.30 | $12.53 | 2.66 M | $1.59 B |
| 09/17/2024 | $12.99 | $13.04 (0.38%) | $13.84 | $12.70 | 3.27 M | $1.65 B |
| 09/16/2024 | $13.18 | $13.57 (2.96%) | $13.85 | $12.94 | 4.39 M | $1.72 B |
| 09/13/2024 | $14.13 | $12.79 (-9.48%) | $14.15 | $12.30 | 7.78 M | $1.62 B |
| 09/12/2024 | $15.00 | $15.02 (0.13%) | $15.20 | $14.71 | 1.68 M | $1.90 B |
| 09/11/2024 | $14.78 | $14.87 (0.61%) | $15.24 | $14.43 | 1.67 M | $1.88 B |
| 09/10/2024 | $15.76 | $14.94 (-5.2%) | $15.93 | $14.64 | 1.68 M | $1.89 B |
| 09/09/2024 | $17.08 | $15.97 (-6.5%) | $17.83 | $15.81 | 1.33 M | $2.02 B |
| 09/06/2024 | $17.27 | $17.08 (-1.1%) | $17.79 | $16.99 | 1.55 M | $2.16 B |
| 09/05/2024 | $15.44 | $17.33 (12.24%) | $17.40 | $15.27 | 2.04 M | $2.19 B |
| 09/04/2024 | $15.31 | $15.16 (-0.98%) | $15.60 | $14.87 | 1.11 M | $1.92 B |
| 09/03/2024 | $15.55 | $15.40 (-0.96%) | $15.74 | $15.18 | 1.34 M | $1.95 B |
| 08/30/2024 | $16.10 | $15.70 (-2.48%) | $16.10 | $15.51 | 1.65 M | $1.99 B |
| 08/29/2024 | $15.98 | $15.81 (-1.06%) | $16.15 | $15.66 | 776,900 | $2.00 B |
| 08/28/2024 | $16.21 | $15.87 (-2.1%) | $16.36 | $15.42 | 1.33 M | $2.01 B |
| 08/27/2024 | $16.87 | $16.61 (-1.54%) | $16.95 | $16.39 | 1.15 M | $2.10 B |
| 08/26/2024 | $17.29 | $17.02 (-1.56%) | $17.40 | $16.79 | 902,612 | $2.15 B |