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 |