Dark

VSAT
Viasat Inc
stock NASDAQ

At Close

May 23, 2025 3:59:56 PM EDT

9.15USD-9.226%(-0.93)4,068,291

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:23:30 AM EDT

9.74USD-3.336%(-0.34)950

After-hours

May 23, 2025 4:53:30 PM EDT

9.17USD+0.219%(+0.02)7,753

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	9.810	9.810000	9.0700	9.150	-9.226%	4,068,291	0.000%
2025-05-22	9.735	10.240000	9.2400	10.080	+0.699%	4,274,090	-9.226%
2025-05-21	10.460	11.100000	9.6000	10.010	-4.938%	5,073,811	-8.591%
2025-05-20	10.530	10.860000	10.3950	10.530	-1.681%	2,354,538	-13.105%
2025-05-19	10.650	10.770000	10.4000	10.710	-1.923%	1,625,033	-14.566%
2025-05-16	11.360	11.360000	10.8300	10.920	-3.704%	1,823,617	-16.209%
2025-05-15	10.440	11.600000	10.3700	11.340	+7.795%	3,439,804	-19.312%
2025-05-14	10.470	10.580000	10.2001	10.520	+1.057%	1,511,763	-13.023%
2025-05-13	10.310	10.705000	10.3000	10.410	+1.166%	1,809,346	-12.104%
2025-05-12	10.070	10.540000	9.9900	10.290	+6.192%	2,111,367	-11.079%
2025-05-09	9.160	9.870000	9.1600	9.690	+6.018%	2,459,768	-5.573%
2025-05-08	9.440	9.500000	8.9600	9.140	-1.509%	2,810,068	+0.109%
2025-05-07	9.430	9.470000	9.1850	9.280	-0.322%	1,899,012	-1.401%
2025-05-06	9.050	9.350000	9.0001	9.310	+1.196%	1,787,693	-1.719%
2025-05-05	9.230	9.460000	9.1000	9.200	-1.919%	1,860,072	-0.543%
2025-05-02	9.360	9.670000	9.2200	9.380	+2.402%	1,871,238	-2.452%
2025-05-01	9.330	9.700000	9.1200	9.160	-1.187%	2,241,914	-0.109%
2025-04-30	9.050	9.335000	8.8300	9.270	-1.067%	1,611,245	-1.294%
2025-04-29	9.350	9.565000	9.2600	9.370	0.000%	1,302,561	-2.348%
2025-04-28	9.120	9.650000	9.1000	9.370	+3.536%	2,067,056	-2.348%
2025-04-25	8.650	9.060000	8.5330	9.050	+4.383%	1,482,779	+1.105%
2025-04-24	8.400	8.800000	8.3900	8.670	+2.969%	1,474,687	+5.536%
2025-04-23	8.440	8.940000	8.3650	8.420	+3.186%	2,073,736	+8.670%
2025-04-22	8.440	8.470000	7.9534	8.160	-2.041%	4,140,000	+12.132%
2025-04-21	8.380	8.390000	8.0050	8.330	-1.885%	2,111,224	+9.844%
2025-04-17	8.150	8.580000	8.1400	8.490	+3.917%	1,767,632	+7.774%
2025-04-16	8.460	8.600000	8.0600	8.170	-4.333%	1,727,543	+11.995%
2025-04-15	8.430	8.850000	8.4200	8.540	+1.727%	2,037,457	+7.143%
2025-04-14	8.460	8.700000	8.3400	8.395	+0.179%	1,704,529	+8.993%
2025-04-11	8.140	8.460000	7.9586	8.380	+1.453%	1,782,975	+9.189%
2025-04-10	8.520	8.542200	8.0422	8.260	-6.349%	2,193,893	+10.775%
2025-04-09	7.510	8.935000	7.3600	8.820	+14.545%	4,232,945	+3.741%
2025-04-08	8.690	8.690000	7.4650	7.700	-7.563%	3,205,973	+18.831%
2025-04-07	8.200	9.340000	7.8301	8.330	-6.404%	4,351,294	+9.844%
2025-04-04	8.750	9.580000	8.0000	8.900	-3.680%	5,153,556	+2.809%
2025-04-03	9.560	9.645000	9.2300	9.240	-10.117%	2,237,534	-0.974%
2025-04-02	9.550	10.490000	9.3950	10.280	+4.472%	1,779,293	-10.992%
2025-04-01	10.480	10.480000	9.7000	9.840	-5.566%	1,824,355	-7.012%
2025-03-31	10.530	10.645000	10.0826	10.420	-4.579%	2,266,351	-12.188%
2025-03-28	11.450	11.700000	10.8100	10.920	-4.795%	2,015,567	-16.209%
2025-03-27	11.530	11.737300	11.1800	11.470	-0.693%	1,703,878	-20.227%
2025-03-26	11.770	12.140000	11.3400	11.550	-1.366%	2,738,033	-20.779%
2025-03-25	11.460	11.890000	11.1900	11.710	+4.647%	3,457,616	-21.862%
2025-03-24	10.330	11.260000	10.2000	11.190	+14.417%	5,127,381	-18.231%
2025-03-21	9.450	9.820000	9.2000	9.780	+1.875%	3,942,285	-6.442%
2025-03-20	9.620	9.930000	9.5900	9.600	-2.834%	1,418,923	-4.687%
2025-03-19	9.770	9.995000	9.6900	9.880	+0.611%	1,349,012	-7.389%
2025-03-18	10.010	10.060000	9.7000	9.820	-2.579%	1,427,161	-6.823%
2025-03-17	9.890	10.550000	9.8750	10.080	+2.335%	2,675,380	-9.226%
2025-03-14	9.670	9.870000	9.5000	9.850	+5.011%	1,996,276	-7.107%
2025-03-13	9.360	9.850000	9.0261	9.380	-0.213%	2,177,622	-2.452%
2025-03-12	9.530	9.776700	9.2650	9.400	-2.591%	2,293,875	-2.660%
2025-03-11	9.630	9.790000	9.2750	9.650	+0.208%	2,498,609	-5.181%
2025-03-10	9.490	9.800000	9.2000	9.630	-1.028%	2,867,516	-4.984%
2025-03-07	9.540	9.850000	9.2100	9.730	+1.885%	3,057,413	-5.961%
2025-03-06	9.440	9.880000	9.2000	9.550	-0.831%	2,951,364	-4.188%
2025-03-05	8.680	9.859900	8.4400	9.630	+12.566%	5,635,764	-4.984%
2025-03-04	8.075	8.910000	7.7100	8.555	+2.455%	3,399,136	+6.955%
2025-03-03	8.830	9.025000	8.1650	8.350	-4.462%	3,270,948	+9.581%
2025-02-28	8.720	8.910000	8.5700	8.740	-0.342%	2,108,930	+4.691%
2025-02-27	8.640	8.800000	8.3700	8.770	+1.153%	2,435,892	+4.333%
2025-02-26	8.790	9.000000	8.5600	8.670	0.000%	2,332,655	+5.536%
2025-02-25	9.050	9.170000	8.5200	8.670	-4.568%	4,345,535	+5.536%
2025-02-24	8.990	9.240000	8.8700	9.085	+0.944%	5,058,535	+0.715%
2025-02-21	9.400	9.588000	9.0000	9.000	-3.949%	2,625,279	+1.667%
2025-02-20	9.300	9.470000	9.0650	9.370	+0.590%	2,844,730	-2.348%
2025-02-19	9.190	9.500000	8.9600	9.315	+0.594%	2,769,403	-1.771%
2025-02-18	9.120	9.500000	9.1000	9.260	+0.981%	3,615,229	-1.188%
2025-02-14	9.100	9.600000	8.9600	9.170	-0.650%	3,337,929	-0.218%
2025-02-13	8.860	9.240000	8.6700	9.230	+2.784%	4,253,365	-0.867%
2025-02-12	8.600	9.020000	8.3000	8.980	+1.699%	4,797,570	+1.893%
2025-02-11	8.930	9.410000	8.5550	8.830	-20.949%	13,804,028	+3.624%
2025-02-10	11.770	12.310000	11.0000	11.170	-1.845%	5,663,311	-18.084%
2025-02-07	9.330	11.420000	9.3000	11.380	+19.538%	8,268,366	-19.596%
2025-02-06	9.390	9.690000	9.2000	9.520	+3.142%	3,555,032	-3.887%
2025-02-05	9.290	9.360000	8.9300	9.230	-0.108%	1,964,654	-0.867%
2025-02-04	9.250	9.405000	9.0200	9.240	+0.108%	2,096,312	-0.974%
2025-02-03	9.120	9.690000	8.8100	9.230	-4.054%	2,493,786	-0.867%
2025-01-31	9.230	9.850000	9.1100	9.620	+4.113%	3,494,297	-4.886%
2025-01-30	9.550	9.750000	9.1500	9.240	-2.480%	3,187,518	-0.974%
2025-01-29	10.210	10.487500	9.2500	9.475	-7.290%	3,534,809	-3.430%
2025-01-28	10.240	10.470000	9.7800	10.220	-0.390%	2,648,276	-10.470%
2025-01-27	11.330	11.390000	10.1400	10.260	-10.783%	3,369,645	-10.819%
2025-01-24	11.600	11.860000	11.1700	11.500	-0.476%	3,620,258	-20.435%
2025-01-23	10.710	11.620000	10.4010	11.555	+7.289%	4,819,442	-20.814%
2025-01-22	11.515	11.590000	10.3300	10.770	-8.806%	7,569,893	-15.042%
2025-01-21	9.670	12.550000	9.3900	11.810	+32.846%	14,131,513	-22.523%
2025-01-17	8.750	9.200000	8.6500	8.890	+4.959%	2,760,878	+2.925%
2025-01-16	7.820	8.560000	7.5500	8.470	+5.611%	3,951,567	+8.028%
2025-01-15	7.880	8.290000	7.4500	8.020	+6.791%	6,364,971	+14.090%
2025-01-14	7.760	7.895000	7.4800	7.510	-2.972%	3,661,178	+21.838%
2025-01-13	8.710	8.710000	7.6100	7.740	-12.542%	4,657,754	+18.217%
2025-01-10	8.750	8.915800	8.4900	8.850	-1.557%	3,161,329	+3.390%
2025-01-08	9.450	9.460000	8.9800	8.990	-6.936%	2,710,670	+1.780%
2025-01-07	9.910	10.440000	9.6100	9.660	-2.424%	2,478,216	-5.280%
2025-01-06	9.320	10.650000	9.3052	9.900	+9.031%	4,793,896	-7.576%
2025-01-03	9.560	9.670000	8.9900	9.080	-4.722%	3,156,050	+0.771%
2025-01-02	8.800	9.840000	8.8000	9.530	+11.986%	4,295,180	-3.987%
2024-12-31	8.500	8.865000	8.3800	8.510	+1.189%	2,087,049	+7.521%
2024-12-30	8.790	8.810000	8.1900	8.410	-5.928%	3,305,881	+8.799%
2024-12-27	9.370	9.495365	8.9000	8.940	-4.589%	2,356,365	+2.349%
2024-12-26	9.060	9.790000	8.9300	9.370	+2.181%	2,819,443	-2.348%
2024-12-24	9.100	9.240000	8.7200	9.170	+0.109%	1,027,637	-0.218%
2024-12-23	9.000	9.420000	8.9000	9.160	+4.209%	2,361,593	-0.109%
2024-12-20	8.440	9.090000	8.4000	8.790	+2.448%	4,607,428	+4.096%
2024-12-19	8.540	8.760000	8.2401	8.580	+0.941%	2,292,282	+6.643%
2024-12-18	9.150	9.510000	8.3204	8.500	-7.002%	4,227,914	+7.647%
2024-12-17	9.280	9.520000	8.9600	9.140	-3.075%	2,122,015	+0.109%
2024-12-16	9.250	9.763300	8.9450	9.430	+1.018%	2,564,994	-2.969%
2024-12-13	9.080	9.500000	9.0398	9.335	+1.910%	2,041,250	-1.982%
2024-12-12	9.500	9.800000	9.0500	9.160	-4.084%	2,211,125	-0.109%
2024-12-11	9.390	9.580000	9.0100	9.550	+3.132%	2,030,609	-4.188%
2024-12-10	9.920	9.920000	9.0900	9.260	-2.833%	2,292,735	-1.188%
2024-12-09	9.070	10.380000	9.0000	9.530	+8.295%	3,531,439	-3.987%
2024-12-06	8.930	9.130000	8.7150	8.800	+0.686%	2,173,336	+3.977%
2024-12-05	9.300	9.460000	8.5700	8.740	-5.309%	2,597,499	+4.691%
2024-12-04	9.850	10.399900	9.2100	9.230	-5.041%	2,737,768	-0.867%
2024-12-03	10.060	10.248000	9.5407	9.720	-3.380%	2,426,510	-5.864%
2024-12-02	9.395	10.110000	9.0700	10.060	+7.824%	4,357,716	-9.046%
2024-11-29	9.650	9.725000	9.0900	9.330	-2.813%	1,743,164	-1.929%
2024-11-27	8.970	9.710000	8.9450	9.600	+10.472%	3,598,027	-4.687%
2024-11-26	9.700	9.700000	8.5112	8.690	-10.505%	3,339,055	+5.293%
2024-11-25	9.520	9.810000	9.0500	9.710	+3.188%	4,815,340	-5.767%
2024-11-22	9.070	9.850000	8.5800	9.410	+12.965%	8,659,145	-2.763%
2024-11-21	7.000	8.920000	6.8350	8.330	+20.202%	9,413,737	+9.844%
2024-11-20	6.730	7.090000	6.6900	6.930	+1.464%	2,326,646	+32.035%
2024-11-19	7.180	7.199900	6.7550	6.830	-6.181%	3,426,688	+33.968%
2024-11-18	7.490	7.660000	7.1700	7.280	-1.622%	2,339,853	+25.687%
2024-11-15	7.850	7.850000	7.3000	7.400	-4.269%	2,662,708	+23.649%
2024-11-14	7.850	8.030000	7.6600	7.730	-2.152%	2,404,069	+18.370%
2024-11-13	8.500	8.560000	7.8200	7.900	-6.064%	3,605,616	+15.823%
2024-11-12	8.760	8.860000	8.1601	8.410	-6.556%	2,605,519	+8.799%
2024-11-11	9.030	9.030000	8.6300	9.000	+0.111%	2,891,337	+1.667%
2024-11-08	9.480	9.500000	8.4900	8.990	-5.169%	4,468,954	+1.780%
2024-11-07	10.640	10.640000	9.2100	9.480	-7.782%	5,315,635	-3.481%
2024-11-06	10.840	11.170000	10.0500	10.280	-2.095%	4,979,602	-10.992%
2024-11-05	10.250	10.650000	10.0973	10.500	+3.245%	2,516,884	-12.857%
2024-11-04	9.600	10.330000	9.6000	10.170	+7.053%	2,508,633	-10.029%
2024-11-01	9.790	9.845000	9.3700	9.500	-1.042%	1,912,190	-3.684%
2024-10-31	10.240	10.310000	9.5250	9.600	-6.067%	2,232,059	-4.687%
2024-10-30	10.250	10.620000	10.1600	10.220	-0.584%	1,362,541	-10.470%
2024-10-29	10.270	10.650000	10.1000	10.280	-0.484%	1,527,344	-10.992%
2024-10-28	10.360	10.555000	10.2300	10.330	+0.978%	1,111,579	-11.423%
2024-10-25	10.280	10.460000	10.1100	10.230	0.000%	1,021,036	-10.557%
2024-10-24	10.270	10.390000	10.0800	10.230	-0.583%	1,434,731	-10.557%
2024-10-23	10.520	10.550000	9.9800	10.290	-2.970%	2,437,963	-11.079%
2024-10-22	10.740	10.810000	10.5150	10.605	-1.715%	1,348,399	-13.720%
2024-10-21	11.110	11.115000	10.6300	10.790	-2.968%	1,989,341	-15.199%
2024-10-18	11.640	11.760000	11.0600	11.120	-3.806%	1,860,826	-17.716%
2024-10-17	11.085	11.750000	10.8900	11.560	+4.521%	2,126,901	-20.848%
2024-10-16	10.850	11.220000	10.7300	11.060	+2.788%	1,571,948	-17.269%
2024-10-15	11.100	11.190000	10.6200	10.760	-1.555%	2,043,189	-14.963%
2024-10-14	10.850	11.290000	10.7100	10.930	+0.183%	2,633,126	-16.285%
2024-10-11	10.520	11.060000	10.4000	10.910	+2.249%	2,180,763	-16.132%
2024-10-10	11.300	11.300000	10.5700	10.670	-5.240%	2,473,506	-14.246%
2024-10-09	10.950	11.290000	10.7300	11.260	+3.208%	2,116,099	-18.739%
2024-10-08	11.270	11.270000	10.8900	10.910	-2.850%	1,194,382	-16.132%
2024-10-07	11.400	11.470000	10.9100	11.230	-1.491%	1,581,114	-18.522%
2024-10-04	11.360	11.600000	11.1701	11.400	+2.059%	1,386,047	-19.737%
2024-10-03	11.280	11.470000	10.8700	11.170	-2.018%	2,129,589	-18.084%
2024-10-02	11.460	11.740000	11.2850	11.400	-1.299%	1,203,737	-19.737%
2024-10-01	11.910	12.010000	11.3700	11.550	-3.266%	2,948,301	-20.779%
2024-09-30	12.000	12.380000	11.7700	11.940	-1.970%	1,716,437	-23.367%
2024-09-27	12.050	12.470000	11.8300	12.180	+2.010%	2,474,182	-24.877%
2024-09-26	12.310	12.385000	11.9300	11.940	-1.647%	1,900,534	-23.367%
2024-09-25	12.550	12.650000	12.1300	12.140	-4.784%	1,945,917	-24.629%
2024-09-24	13.110	13.230000	12.6300	12.750	-0.391%	2,313,823	-28.235%
2024-09-23	12.780	12.856000	12.4000	12.800	+0.235%	1,766,323	-28.516%
2024-09-20	12.770	13.115000	12.5900	12.770	-1.618%	5,462,365	-28.348%
2024-09-19	12.990	13.240000	12.7200	12.980	+3.344%	1,979,853	-29.507%
2024-09-18	12.990	13.300000	12.5250	12.560	-3.681%	2,605,699	-27.150%
2024-09-17	12.990	13.840000	12.7000	13.040	-3.906%	3,242,564	-29.831%
2024-09-16	13.180	13.850000	12.9401	13.570	+6.099%	4,347,572	-32.572%
2024-09-13	14.130	14.150000	12.3000	12.790	-14.847%	7,783,887	-28.460%
2024-09-12	15.000	15.199900	14.7066	15.020	+1.009%	1,672,492	-39.081%
2024-09-11	14.780	15.240000	14.4300	14.870	-0.469%	1,666,284	-38.467%
2024-09-10	15.760	15.930000	14.6400	14.940	-6.450%	1,671,205	-38.755%
2024-09-09	17.080	17.829900	15.8100	15.970	-6.499%	1,327,336	-42.705%
2024-09-06	17.270	17.790000	16.9900	17.080	-1.443%	1,539,958	-46.429%
2024-09-05	15.440	17.400000	15.2700	17.330	+14.314%	2,039,830	-47.201%
2024-09-04	15.310	15.600000	14.8700	15.160	-1.558%	1,100,888	-39.644%
2024-09-03	15.550	15.740000	15.1750	15.400	-1.911%	1,340,242	-40.584%
2024-08-30	16.100	16.100000	15.5100	15.700	-0.696%	1,627,624	-41.720%
2024-08-29	15.980	16.145000	15.6600	15.810	-0.378%	772,148	-42.125%
2024-08-28	16.210	16.355000	15.4200	15.870	-4.455%	1,316,965	-42.344%
2024-08-27	16.870	16.955000	16.3900	16.610	-2.409%	1,107,863	-44.913%
2024-08-26	17.290	17.400000	16.7900	17.020	-0.700%	875,676	-46.240%
2024-08-23	16.540	17.510000	16.5000	17.140	+3.378%	1,837,522	-46.616%
2024-08-22	17.580	17.620000	16.3000	16.580	-5.311%	1,412,453	-44.813%
2024-08-21	17.660	17.844000	17.3500	17.510	-0.568%	1,102,916	-47.744%
2024-08-20	17.950	17.970000	17.4300	17.610	-1.894%	1,047,985	-48.041%
2024-08-19	17.590	18.090000	17.4550	17.950	+2.163%	1,206,396	-49.025%
2024-08-16	17.370	18.170000	17.3100	17.570	+0.803%	2,318,450	-47.923%
2024-08-15	16.910	17.510000	16.8200	17.430	+3.936%	2,467,708	-47.504%
2024-08-14	16.700	17.200000	16.2300	16.770	+0.179%	3,605,562	-45.438%
2024-08-13	18.280	18.290000	16.1200	16.740	-22.572%	11,977,790	-45.341%
2024-08-12	22.880	22.900000	21.5200	21.620	-5.259%	1,319,688	-57.678%
2024-08-09	24.690	24.800000	22.1900	22.820	-6.819%	2,382,236	-59.904%
2024-08-08	20.520	26.700000	20.2802	24.490	+37.817%	8,333,739	-62.638%
2024-08-07	18.160	18.720000	17.6900	17.770	+1.311%	1,348,277	-48.509%
2024-08-06	17.310	18.050000	17.2600	17.540	+1.270%	1,104,662	-47.834%
2024-08-05	17.050	17.770000	16.5500	17.320	-7.082%	1,389,053	-47.171%
2024-08-02	17.990	18.860000	17.5500	18.640	-0.745%	1,118,753	-50.912%
2024-08-01	20.110	20.320000	18.3900	18.780	-7.122%	1,315,979	-51.278%
2024-07-31	19.890	21.320000	19.7900	20.220	+2.276%	1,643,024	-54.748%
2024-07-30	19.710	20.040000	19.3650	19.770	+1.229%	1,140,209	-53.718%
2024-07-29	20.360	20.661700	19.3700	19.530	-4.029%	1,435,943	-53.149%
2024-07-26	19.360	20.949900	19.2300	20.350	+7.786%	2,760,389	-55.037%
2024-07-25	16.690	19.380000	16.5000	18.880	+12.649%	2,717,158	-51.536%
2024-07-24	17.160	18.070000	16.7100	16.760	-3.177%	2,002,955	-45.406%
2024-07-23	15.000	17.400000	14.9850	17.310	+14.560%	2,728,783	-47.140%
2024-07-22	15.560	15.560000	14.9100	15.110	-1.947%	1,351,847	-39.444%
2024-07-19	15.910	16.030000	15.3600	15.410	-3.808%	1,516,931	-40.623%
2024-07-18	15.870	16.980000	15.8700	16.020	+0.188%	2,419,886	-42.884%
2024-07-17	16.250	16.640000	15.5600	15.990	-3.733%	2,210,069	-42.777%
2024-07-16	16.620	16.890000	16.1700	16.610	+1.777%	3,426,666	-44.913%
2024-07-15	16.280	16.730000	15.7550	16.320	+2.128%	2,246,285	-43.934%
2024-07-12	15.760	16.180000	15.5900	15.980	+3.230%	1,697,659	-42.741%
2024-07-11	15.494	15.830000	14.9500	15.480	+4.807%	1,969,979	-40.891%
2024-07-10	14.900	14.900000	14.2900	14.770	+0.068%	1,008,775	-38.050%
2024-07-09	15.200	15.665000	14.7200	14.760	-2.639%	1,422,023	-38.008%
2024-07-08	14.600	15.320000	14.5200	15.160	+5.351%	2,384,594	-39.644%
2024-07-05	14.380	14.720000	14.0950	14.390	-0.690%	1,566,031	-36.414%
2024-07-03	13.780	14.565000	13.6000	14.490	+5.459%	1,313,401	-36.853%
2024-07-02	12.680	13.930000	12.5100	13.740	+9.221%	2,187,668	-33.406%
2024-07-01	12.640	12.860000	12.3000	12.580	-0.945%	1,901,812	-27.266%
2024-06-28	12.930	12.990000	12.2600	12.700	-1.627%	18,171,048	-27.953%
2024-06-27	12.510	13.155000	12.4401	12.910	+2.298%	2,027,913	-29.125%
2024-06-26	12.040	12.650000	11.7600	12.620	+4.817%	1,783,836	-27.496%
2024-06-25	12.910	12.910000	12.0250	12.040	-6.011%	1,761,101	-24.003%
2024-06-24	13.460	13.550000	12.7550	12.810	-4.617%	2,035,811	-28.571%
2024-06-21	13.270	13.460000	12.9800	13.430	+1.206%	2,115,490	-31.869%
2024-06-20	13.070	13.480000	12.8900	13.270	+0.530%	1,098,183	-31.047%
2024-06-18	13.920	14.060000	13.0100	13.200	-5.849%	2,083,484	-30.682%
2024-06-17	13.380	14.050000	13.2950	14.020	+4.549%	1,654,341	-34.736%
2024-06-14	13.660	13.740000	13.1600	13.410	-2.826%	1,932,785	-31.767%
2024-06-13	14.245	14.390000	13.7600	13.800	-3.226%	1,877,838	-33.696%
2024-06-12	15.130	15.280000	14.1900	14.260	-2.195%	1,441,508	-35.835%
2024-06-11	14.650	14.759900	14.0800	14.580	-1.353%	1,416,759	-37.243%
2024-06-10	15.790	15.950000	14.7400	14.780	-8.142%	1,720,673	-38.092%
2024-06-07	15.560	16.190000	15.4400	16.090	+1.514%	1,031,127	-43.132%
2024-06-06	15.620	16.270000	15.3900	15.850	-0.876%	1,326,818	-42.271%
2024-06-05	16.120	16.250000	15.7103	15.990	-0.062%	1,119,049	-42.777%
2024-06-04	16.000	16.360000	15.8200	16.000	-1.720%	1,215,635	-42.813%
2024-06-03	17.240	17.330000	16.2350	16.280	-3.612%	1,133,196	-43.796%
2024-05-31	16.670	17.035000	16.1700	16.890	+2.364%	1,571,080	-45.826%
2024-05-30	16.210	16.570000	16.0400	16.500	+4.430%	1,576,387	-44.545%
2024-05-29	15.250	16.000000	15.0800	15.800	+0.701%	1,177,576	-42.089%
2024-05-28	16.170	16.390000	15.4150	15.690	-2.152%	1,718,387	-41.683%
2024-05-24	14.820	16.270000	14.7353	16.035	+9.156%	3,048,700	-42.937%
2024-05-23	15.810	15.865000	13.8000	14.690	-6.671%	5,214,200	-37.713%
2024-05-22	15.810	16.800000	15.6000	15.740	-16.454%	5,073,092	-41.868%
2024-05-21	19.260	19.700000	18.6800	18.840	-2.786%	1,935,057	-51.433%
2024-05-20	18.950	19.560000	18.9400	19.380	+2.000%	1,098,713	-52.786%
2024-05-17	18.330	19.230000	18.1500	19.000	+2.870%	1,120,230	-51.842%
2024-05-16	18.000	18.490000	17.8000	18.470	+2.611%	1,035,207	-50.460%
2024-05-15	18.000	18.380000	17.7700	18.000	+0.897%	1,038,493	-49.167%
2024-05-14	17.970	18.420000	17.7000	17.840	+2.706%	1,788,247	-48.711%
2024-05-13	17.290	18.230000	17.2750	17.370	+1.047%	1,146,091	-47.323%
2024-05-10	17.650	17.680000	17.0100	17.190	-1.659%	1,017,125	-46.771%
2024-05-09	17.600	17.740000	17.2350	17.480	-0.625%	1,118,617	-47.654%
2024-05-08	17.420	17.740000	17.0200	17.590	-0.057%	1,261,654	-47.982%
2024-05-07	17.690	18.084200	17.5000	17.600	-0.227%	727,286	-48.011%
2024-05-06	17.470	17.775600	17.4200	17.640	+2.499%	839,418	-48.129%
2024-05-03	17.210	17.740000	17.0300	17.210	+2.501%	1,000,759	-46.833%
2024-05-02	16.530	16.830000	16.0400	16.790	+4.415%	734,737	-45.503%
2024-05-01	15.760	16.670000	15.6100	16.080	+1.069%	1,119,530	-43.097%
2024-04-30	16.210	16.445000	15.7800	15.910	-3.283%	822,259	-42.489%
2024-04-29	16.110	16.590000	16.0910	16.450	+2.748%	839,340	-44.377%
2024-04-26	15.480	16.150000	15.2900	16.010	+4.436%	1,085,466	-42.848%
2024-04-25	15.890	15.970000	15.1600	15.330	-4.901%	1,845,344	-40.313%
2024-04-24	16.690	16.851600	16.0000	16.120	-3.761%	972,721	-43.238%
2024-04-23	15.450	16.870000	15.4001	16.750	+7.995%	1,624,290	-45.373%
2024-04-22	15.950	16.260000	15.3500	15.510	-2.021%	1,529,979	-41.006%
2024-04-19	15.610	16.001800	15.4300	15.830	+1.932%	979,110	-42.198%
2024-04-18	15.580	16.330000	15.4500	15.530	-0.193%	1,225,605	-41.082%
2024-04-17	15.330	15.940000	15.3000	15.560	+1.368%	952,182	-41.195%
2024-04-16	15.500	15.910000	15.0200	15.350	-2.105%	1,113,159	-40.391%
2024-04-15	16.370	16.425000	15.4000	15.680	-3.745%	1,397,895	-41.645%
2024-04-12	17.130	17.300000	16.1900	16.290	-5.456%	1,074,217	-43.831%
2024-04-11	16.940	17.414200	16.6100	17.230	+2.013%	850,783	-46.895%
2024-04-10	17.000	17.070000	16.5283	16.890	-4.468%	1,030,462	-45.826%
2024-04-09	17.760	18.280000	17.3900	17.680	-0.057%	818,257	-48.247%
2024-04-08	16.730	17.710000	16.7200	17.690	+5.801%	1,032,797	-48.276%
2024-04-05	16.510	17.100000	16.1700	16.720	+0.481%	869,628	-45.275%
2024-04-04	16.510	17.210000	16.4000	16.640	+0.848%	961,080	-45.012%
2024-04-03	16.430	16.515000	15.8900	16.500	+1.852%	1,087,611	-44.545%
2024-04-02	16.900	16.920000	16.1600	16.200	-5.622%	1,239,682	-43.519%
2024-04-01	18.090	18.150000	17.1300	17.165	-5.113%	907,326	-46.694%
2024-03-28	18.060	18.490000	17.9100	18.090	0.000%	1,012,954	-49.420%
2024-03-27	17.390	18.100000	17.3200	18.090	+5.113%	957,459	-49.420%
2024-03-26	17.650	17.960000	17.0700	17.210	-1.035%	721,123	-46.833%
2024-03-25	17.160	17.650000	17.1100	17.390	+1.577%	713,736	-47.384%
2024-03-22	17.290	17.550000	16.9650	17.120	-0.696%	886,317	-46.554%
2024-03-21	17.920	18.260000	17.2000	17.240	-2.764%	875,420	-46.926%
2024-03-20	16.180	17.980000	16.1700	17.730	+9.444%	1,207,910	-48.393%
2024-03-19	16.500	16.680000	16.1550	16.200	-3.226%	1,442,049	-43.519%
2024-03-18	17.550	17.550000	16.7100	16.740	-4.288%	1,199,857	-45.341%
2024-03-15	17.000	17.530000	16.8469	17.490	+2.882%	1,921,323	-47.684%
2024-03-14	18.500	18.600000	16.9400	17.000	-8.207%	1,681,128	-46.176%
2024-03-13	18.480	19.320000	18.3700	18.520	-0.697%	1,022,220	-50.594%
2024-03-12	19.500	19.500000	18.4300	18.650	-4.555%	1,244,765	-50.938%
2024-03-11	18.820	19.700000	18.8200	19.540	+3.881%	977,630	-53.173%
2024-03-08	19.470	19.620000	18.5300	18.810	-2.286%	1,107,082	-51.356%
2024-03-07	18.790	19.535000	18.6800	19.250	+3.774%	998,609	-52.468%
2024-03-06	18.970	19.300000	18.3150	18.550	-1.435%	1,363,722	-50.674%
2024-03-05	18.130	18.960000	17.9501	18.820	+2.227%	982,950	-51.382%
2024-03-04	19.770	19.770000	17.9300	18.410	-6.785%	1,419,581	-50.299%
2024-03-01	19.660	20.010000	19.2950	19.750	+0.920%	795,379	-53.671%
2024-02-29	19.660	19.950000	19.3000	19.570	+2.033%	1,280,901	-53.245%
2024-02-28	19.210	19.285000	18.7200	19.180	-1.842%	959,962	-52.294%
2024-02-27	19.040	19.860000	18.6150	19.540	+4.325%	1,362,831	-53.173%
2024-02-26	18.290	19.780000	18.2100	18.730	+1.298%	1,299,031	-51.148%
2024-02-23	20.030	20.040000	18.4050	18.490	-8.601%	1,445,312	-50.514%
2024-02-22	20.880	21.330000	20.0900	20.230	-1.172%	1,050,032	-54.770%
2024-02-21	19.450	20.925000	19.2700	20.470	+3.646%	1,122,754	-55.300%
2024-02-20	20.150	20.420000	19.2500	19.750	-4.033%	1,346,561	-53.671%
2024-02-16	19.010	20.885000	18.9000	20.580	+5.484%	1,008,774	-55.539%
2024-02-15	19.400	19.680000	18.7500	19.510	+1.193%	1,202,492	-53.101%
2024-02-14	19.330	19.405000	18.7000	19.280	+1.474%	1,065,589	-52.541%
2024-02-13	19.730	20.110000	18.8400	19.000	-7.767%	1,234,427	-51.842%
2024-02-12	20.140	20.810000	19.9100	20.600	+2.692%	1,169,163	-55.583%
2024-02-09	19.750	20.600000	19.5900	20.060	+1.983%	1,034,310	-54.387%
2024-02-08	18.730	19.880000	18.6100	19.670	+5.526%	1,833,918	-53.482%
2024-02-07	21.300	21.860000	18.5700	18.640	-18.174%	4,345,758	-50.912%
2024-02-06	21.640	22.890000	21.6400	22.780	+4.161%	1,223,767	-59.833%
2024-02-05	22.060	22.100000	21.2500	21.870	-1.884%	1,242,892	-58.162%
2024-02-02	22.140	22.820000	21.7650	22.290	-0.889%	742,600	-58.950%
2024-02-01	22.350	23.030000	21.9683	22.490	+1.170%	901,930	-59.315%
2024-01-31	22.580	23.460000	22.1700	22.230	-2.543%	1,167,113	-58.839%
2024-01-30	23.380	23.620000	22.6200	22.810	-4.119%	750,893	-59.886%
2024-01-29	23.140	23.820000	22.5400	23.790	+2.499%	934,044	-61.538%
2024-01-26	23.230	23.570000	22.9000	23.210	+0.869%	623,237	-60.577%
2024-01-25	23.440	23.440000	22.3300	23.010	+0.261%	888,988	-60.235%
2024-01-24	24.480	24.500000	22.7100	22.950	-4.693%	1,072,033	-60.131%
2024-01-23	25.520	25.980000	23.9300	24.080	-3.177%	793,412	-62.002%
2024-01-22	24.140	24.960000	24.1400	24.870	+4.496%	934,640	-63.209%
2024-01-19	23.940	23.970000	23.2700	23.800	-0.377%	817,607	-61.555%
2024-01-18	23.700	24.033300	23.3600	23.890	+1.746%	751,938	-61.699%
2024-01-17	23.370	24.040000	23.1900	23.480	-2.207%	872,184	-61.031%
2024-01-16	24.110	24.380000	23.9020	24.010	-2.040%	636,224	-61.891%
2024-01-12	25.140	25.690000	24.3200	24.510	-0.850%	758,506	-62.668%
2024-01-11	25.810	25.860000	24.6000	24.720	-4.408%	994,093	-62.985%
2024-01-10	25.310	26.420000	25.0400	25.860	+2.133%	693,037	-64.617%
2024-01-09	25.610	25.830000	25.1308	25.320	-2.877%	946,278	-63.863%
2024-01-08	25.580	26.345000	25.3100	26.070	+0.929%	848,347	-64.902%
2024-01-05	26.830	27.559000	25.6300	25.830	-4.651%	904,303	-64.576%
2024-01-04	27.160	27.660000	26.7800	27.090	-0.147%	1,273,328	-66.224%
2024-01-03	27.340	27.360000	26.4800	27.130	-3.245%	1,238,716	-66.273%
2024-01-02	27.650	29.110000	27.1000	28.040	+0.322%	1,090,223	-67.368%
2023-12-29	28.130	28.170000	27.3800	27.950	-1.062%	901,081	-67.263%
2023-12-28	27.540	28.335000	27.2700	28.250	+1.875%	1,062,245	-67.611%
2023-12-27	27.650	27.940000	27.4000	27.730	+0.690%	601,065	-67.003%
2023-12-26	26.720	27.740000	26.3400	27.540	+3.534%	995,874	-66.776%
2023-12-22	26.600	27.540000	26.3000	26.600	+1.372%	1,005,175	-65.602%
2023-12-21	25.820	26.790000	25.3700	26.240	+2.862%	885,141	-65.130%
2023-12-20	26.200	26.850000	25.4350	25.510	-2.893%	877,770	-64.132%
2023-12-19	25.630	26.390000	25.3310	26.270	+4.246%	884,732	-65.169%
2023-12-18	25.640	25.810000	24.9200	25.200	-3.077%	899,201	-63.690%
2023-12-15	26.500	26.710000	25.7050	26.000	-1.627%	3,130,310	-64.808%
2023-12-14	25.370	27.000000	25.3600	26.430	+8.187%	1,512,866	-65.380%
2023-12-13	23.700	24.770000	23.2300	24.430	+2.863%	1,140,494	-62.546%
2023-12-12	23.660	23.870000	23.2950	23.750	-0.168%	864,931	-61.474%
2023-12-11	24.150	24.150000	23.0300	23.790	-1.613%	1,083,169	-61.538%
2023-12-08	23.400	24.350000	23.4000	24.180	+3.333%	774,379	-62.159%
2023-12-07	22.680	23.710000	22.6800	23.400	+3.175%	824,407	-60.897%
2023-12-06	22.530	23.665000	22.4500	22.680	+0.935%	781,310	-59.656%
2023-12-05	23.710	23.710000	22.4400	22.470	-5.389%	1,398,913	-59.279%
2023-12-04	21.880	23.910000	21.8000	23.750	+8.200%	1,395,297	-61.474%
2023-12-01	20.380	21.990000	20.1677	21.950	+7.335%	1,209,875	-58.314%

document.getElementById("dVTS3h").onerror = function(){this.style.display='none';}; .dark-mode .QD39JK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QD39JK{ color: #333333; background-color: white; border: 2px solid #333333; }VSATViasat Incstock NASDAQ

VSAT
Viasat Inc
stock NASDAQ