Dark

VSAT
Viasat Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

82.86USD-0.048%(-0.04)1,413,095

70.95Bid 94.81Ask 23.86Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

83.00USD+0.121%(+0.10)1,504

After-hours

Aug 12, 2026 4:47:30 PM EDT

87.06USD-0.161%(-0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	83.2000	84.3900	81.1100	82.8600	-0.048%	1,413,095	0.000%
2026-08-13	87.7200	87.7399	82.5001	82.9000	-4.964%	1,886,397	-0.048%
2026-08-12	86.5000	87.9000	83.1500	87.2300	+3.206%	1,537,097	-5.010%
2026-08-11	85.1500	86.3150	83.2500	84.5200	-0.360%	1,258,763	-1.964%
2026-08-10	81.0500	85.6182	80.1000	84.8250	+5.530%	2,052,255	-2.317%
2026-08-07	83.5000	84.0000	79.3700	80.3800	-1.964%	1,874,970	+3.085%
2026-08-06	79.0100	88.4000	77.0600	81.9900	+1.185%	2,386,781	+1.061%
2026-08-05	77.3900	86.8500	76.5500	81.0300	-5.954%	4,021,066	+2.258%
2026-08-04	84.6900	87.1674	82.3016	86.1600	+5.991%	3,918,057	-3.830%
2026-08-03	75.4100	83.5350	75.2000	81.2900	+5.667%	3,537,078	+1.931%
2026-07-31	79.7600	79.7600	74.7100	76.9300	-0.863%	1,366,419	+7.708%
2026-07-30	72.7800	77.8100	72.3804	77.6000	+10.557%	2,200,772	+6.778%
2026-07-29	74.8000	76.4800	70.0100	70.1900	-5.315%	2,465,047	+18.051%
2026-07-28	73.9600	74.1700	69.8200	74.1300	-0.988%	1,581,035	+11.777%
2026-07-27	72.7800	75.3200	72.5900	74.8700	+4.421%	1,338,851	+10.672%
2026-07-24	74.6000	74.7213	70.1750	71.7000	-3.460%	1,790,402	+15.565%
2026-07-23	72.8400	76.1700	72.3945	74.2700	-0.134%	1,416,446	+11.566%
2026-07-22	73.4600	76.2300	73.0000	74.3700	+0.923%	1,602,974	+11.416%
2026-07-21	71.3700	73.9600	69.9200	73.6900	+6.014%	1,728,507	+12.444%
2026-07-20	70.8000	74.1000	69.2100	69.5100	-2.756%	1,677,089	+19.206%
2026-07-17	65.6650	73.7700	65.4600	71.4800	+4.031%	3,650,276	+15.921%
2026-07-16	68.2600	69.7725	66.6000	68.7100	-2.456%	2,742,638	+20.594%
2026-07-15	70.5300	71.3141	66.8150	70.4400	+0.859%	1,712,132	+17.632%
2026-07-14	71.8900	72.4200	69.3200	69.8400	+0.431%	1,603,554	+18.643%
2026-07-13	72.0000	72.5700	67.8400	69.5400	-5.465%	2,649,236	+19.154%
2026-07-10	70.2900	75.3200	68.9116	73.5600	+4.503%	2,437,746	+12.643%
2026-07-09	76.3300	77.0200	69.4900	70.3900	-4.878%	3,145,687	+17.716%
2026-07-08	74.5800	77.7499	73.0900	74.0000	-3.545%	1,775,477	+11.973%
2026-07-07	81.5100	83.1400	76.2100	76.7200	-8.449%	2,183,990	+8.003%
2026-07-06	85.4300	90.2990	83.1250	83.8000	+0.891%	2,326,003	-1.122%
2026-07-02	83.0400	87.9999	79.8000	83.0600	+0.048%	2,439,243	-0.241%
2026-07-01	88.9700	93.0299	82.2000	83.0200	-7.560%	7,082,429	-0.193%
2026-06-30	76.4300	89.9499	76.1350	89.8100	+17.108%	6,421,945	-7.739%
2026-06-29	67.3900	77.3900	66.2700	76.6900	+23.793%	4,666,079	+8.045%
2026-06-26	59.1300	62.8900	58.6300	61.9500	+3.250%	4,901,757	+33.753%
2026-06-25	63.1600	63.4500	58.4055	60.0000	-3.583%	2,329,807	+38.100%
2026-06-24	63.3000	63.9000	61.3500	62.2300	-2.583%	1,967,188	+33.151%
2026-06-23	61.6600	65.2850	61.5000	63.8800	-0.545%	1,837,945	+29.712%
2026-06-22	63.6700	65.3800	61.1000	64.2300	+0.156%	2,743,706	+29.005%
2026-06-18	66.6400	67.4300	62.5100	64.1300	-0.651%	3,640,105	+29.206%
2026-06-17	62.6500	66.0100	62.1300	64.5500	+3.363%	2,451,166	+28.366%
2026-06-16	65.5600	65.7000	61.3000	62.4500	-5.192%	3,324,638	+32.682%
2026-06-15	73.0000	73.9600	64.8800	65.8700	-6.128%	3,458,256	+25.793%
2026-06-12	75.3800	75.5700	68.8900	70.1700	-3.493%	3,631,187	+18.085%
2026-06-11	62.8800	72.8900	62.2300	72.7100	+18.228%	3,590,939	+13.960%
2026-06-10	63.4200	64.2300	61.1200	61.5000	-3.816%	3,090,623	+34.732%
2026-06-09	66.8350	68.3950	61.0500	63.9400	-2.352%	2,746,743	+29.590%
2026-06-08	69.1700	69.1700	63.1200	65.4800	-2.531%	4,305,882	+26.542%
2026-06-05	71.4150	71.4150	65.7600	67.1800	-7.884%	2,557,485	+23.340%
2026-06-04	68.0000	74.4300	66.8400	72.9300	+4.754%	2,185,838	+13.616%
2026-06-03	71.4300	75.7500	69.2800	69.6200	-4.118%	3,489,974	+19.018%
2026-06-02	73.3600	74.4500	72.2900	72.6100	-0.343%	2,757,375	+14.117%
2026-06-01	80.7400	80.7400	71.0200	72.8600	-9.625%	4,227,765	+13.725%
2026-05-29	76.9700	83.9900	75.5000	80.6200	-7.002%	4,781,403	+2.778%
2026-05-28	85.4700	89.7850	84.9900	86.6900	+1.309%	3,849,207	-4.418%
2026-05-27	82.2500	87.4800	79.0700	85.5700	+5.123%	3,091,044	-3.167%
2026-05-26	79.0000	83.2500	76.5000	81.4000	+9.174%	2,586,173	+1.794%
2026-05-22	72.1000	77.2500	72.1000	74.5600	+5.370%	2,300,444	+11.132%
2026-05-21	74.2700	77.7600	69.7500	70.7600	-5.992%	2,812,449	+17.100%
2026-05-20	72.1600	75.7200	71.6900	75.2700	+6.089%	3,122,019	+10.084%
2026-05-19	70.3500	71.6800	67.2000	70.9500	-0.797%	2,456,620	+16.786%
2026-05-18	71.4300	73.4000	69.2500	71.5200	+2.906%	2,571,546	+15.856%
2026-05-15	71.5100	71.9600	69.2400	69.5000	-6.460%	1,624,881	+19.223%
2026-05-14	72.0300	75.1400	71.7350	74.3000	+5.271%	1,592,281	+11.521%
2026-05-13	71.8900	72.4200	69.6300	70.5800	-0.578%	1,275,909	+17.399%
2026-05-12	71.7250	72.2400	67.8300	70.9900	-2.847%	1,391,013	+16.721%
2026-05-11	71.1800	74.2500	71.1800	73.0700	+4.371%	1,946,518	+13.398%
2026-05-08	67.3500	70.3499	67.1000	70.0100	+5.548%	1,538,654	+18.355%
2026-05-07	67.9700	68.9199	64.7300	66.3300	-1.441%	1,769,249	+24.921%
2026-05-06	66.0700	67.4800	65.1500	67.3000	+2.638%	1,299,409	+23.120%
2026-05-05	64.8900	66.0100	64.0050	65.5700	+2.742%	754,659	+26.369%
2026-05-04	63.7000	64.5600	62.7000	63.8200	-1.996%	872,298	+29.834%
2026-05-01	66.6200	66.7500	64.1149	65.1200	-1.199%	1,250,918	+27.242%
2026-04-30	60.2001	65.9800	60.1700	65.9100	+11.184%	2,596,167	+25.717%
2026-04-29	58.4500	59.2900	56.6300	59.2800	+2.101%	2,097,691	+39.777%
2026-04-28	57.9900	58.8200	56.6200	58.0600	-1.023%	1,546,024	+42.714%
2026-04-27	62.2050	62.3900	57.8000	58.6600	-5.372%	1,632,785	+41.255%
2026-04-24	63.6000	63.8800	60.5800	61.9900	-0.943%	1,359,133	+33.667%
2026-04-23	62.5150	63.8699	60.8300	62.5800	-0.793%	1,123,032	+32.407%
2026-04-22	63.8500	64.8700	61.0900	63.0800	+0.880%	1,204,833	+31.357%
2026-04-21	64.6100	64.9800	62.2600	62.5300	-2.419%	1,233,704	+32.512%
2026-04-20	62.8500	64.9200	62.4100	64.0800	+1.957%	1,425,039	+29.307%
2026-04-17	62.3300	64.4600	61.3600	62.8500	+2.646%	1,849,353	+31.838%
2026-04-16	59.9200	61.7800	59.2800	61.2300	+2.186%	1,497,048	+35.326%
2026-04-15	57.7500	59.9500	56.5900	59.9200	+5.160%	1,953,890	+38.284%
2026-04-14	58.8600	59.1800	56.2800	56.9800	+0.760%	1,154,830	+45.419%
2026-04-13	55.9300	57.3700	55.1100	56.5500	+0.533%	987,205	+46.525%
2026-04-10	56.0000	56.6100	54.1100	56.2500	+1.553%	1,102,198	+47.307%
2026-04-09	56.1900	57.2500	55.0000	55.3900	-1.669%	1,073,161	+49.594%
2026-04-08	57.2900	59.1900	54.4300	56.3300	+4.547%	2,102,947	+47.097%
2026-04-07	51.8600	54.5100	51.0568	53.8800	+3.417%	1,521,580	+53.786%
2026-04-06	52.9800	54.5000	51.2450	52.1000	-2.961%	1,459,141	+59.040%
2026-04-02	43.1400	53.9800	43.0200	53.6900	+18.704%	3,356,236	+54.330%
2026-04-01	47.7100	48.3300	44.9000	45.2300	-1.245%	1,654,474	+83.197%
2026-03-31	44.1300	46.8050	43.7150	45.8000	+4.758%	1,729,573	+80.917%
2026-03-30	47.5000	47.7100	43.4050	43.7200	-6.140%	1,433,778	+89.524%
2026-03-27	47.6900	48.8800	45.8000	46.5800	-2.613%	1,272,392	+77.888%
2026-03-26	48.5000	50.1000	47.5100	47.8300	-4.263%	1,476,214	+73.239%
2026-03-25	48.8400	51.3199	48.6600	49.9600	+3.867%	2,415,489	+65.853%
2026-03-24	48.5900	49.9600	47.3600	48.1000	-2.156%	1,568,848	+72.266%
2026-03-23	46.3700	49.8001	46.0700	49.1600	+5.971%	1,672,174	+68.552%
2026-03-20	52.0000	52.4000	46.0600	46.3900	-10.994%	4,677,349	+78.616%
2026-03-19	47.1300	52.7000	46.4902	52.1200	+7.265%	2,528,909	+58.979%
2026-03-18	50.2400	51.0000	48.4400	48.5900	-3.169%	1,550,335	+70.529%
2026-03-17	47.4700	50.7000	47.4400	50.1800	+5.575%	2,150,954	+65.126%
2026-03-16	46.8300	48.5000	46.0800	47.5300	+3.013%	1,904,329	+74.332%
2026-03-13	46.7800	48.9800	45.0900	46.1400	-0.796%	1,188,871	+79.584%
2026-03-12	45.6100	47.8500	44.6200	46.5100	+0.259%	1,722,087	+78.155%
2026-03-11	45.1300	46.5799	44.5100	46.3900	+0.173%	1,295,165	+78.616%
2026-03-10	45.9800	46.8900	45.5000	46.3100	+0.718%	968,198	+78.925%
2026-03-09	42.6600	46.1500	41.6700	45.9800	+5.001%	1,297,956	+80.209%
2026-03-06	43.5900	45.7700	42.8600	43.7900	-3.822%	1,008,481	+89.221%
2026-03-05	46.3700	47.1100	44.2100	45.5300	-4.829%	1,345,452	+81.990%
2026-03-04	46.8800	48.5000	45.7500	47.8400	+4.409%	1,255,914	+73.202%
2026-03-03	45.1400	46.8300	44.1312	45.8200	-3.006%	1,262,326	+80.838%
2026-03-02	44.5900	48.9300	44.0500	47.2400	+3.189%	1,358,914	+75.402%
2026-02-27	45.5200	46.2800	44.4400	45.7800	-0.629%	1,026,852	+80.996%
2026-02-26	47.5000	47.5000	45.0500	46.0700	-3.336%	1,074,022	+79.857%
2026-02-25	48.7500	50.2400	46.5000	47.6600	-0.543%	1,283,050	+73.856%
2026-02-24	45.2300	48.3500	44.8000	47.9200	+5.947%	1,554,031	+72.913%
2026-02-23	45.4300	45.5000	44.1500	45.2300	-2.731%	1,066,603	+83.197%
2026-02-20	45.4700	47.0500	45.0079	46.5000	+1.440%	1,804,906	+78.194%
2026-02-19	45.4000	46.7600	44.4101	45.8400	-0.283%	998,868	+80.759%
2026-02-18	46.2200	47.3500	45.5600	45.9700	-0.541%	1,043,539	+80.248%
2026-02-17	47.8300	48.4600	44.2400	46.2200	-5.384%	1,627,016	+79.273%
2026-02-13	47.4700	49.5000	45.5000	48.8500	+4.761%	2,252,658	+69.621%
2026-02-12	45.6900	46.7500	43.8700	46.6300	+2.868%	2,301,809	+77.697%
2026-02-11	46.4200	47.9800	43.9200	45.3300	+0.733%	1,710,029	+82.793%
2026-02-10	45.6700	46.3250	43.9800	45.0000	-2.766%	1,604,536	+84.133%
2026-02-09	41.9800	47.4200	41.7000	46.2800	+10.983%	2,163,203	+79.041%
2026-02-06	41.2900	42.3083	38.9400	41.7000	+11.378%	2,835,507	+98.705%
2026-02-05	38.9000	39.6300	36.7100	37.4400	-5.645%	2,667,901	+121.314%
2026-02-04	42.7520	44.2400	38.3315	39.6800	-9.880%	2,587,384	+108.821%
2026-02-03	44.7500	45.3850	42.7000	44.0300	+0.640%	1,764,680	+88.190%
2026-02-02	44.2500	47.3130	43.6000	43.7500	-3.144%	2,273,423	+89.394%
2026-01-30	45.5000	48.5594	44.4000	45.1700	-2.293%	2,137,978	+83.440%
2026-01-29	48.1100	49.6800	45.1500	46.2300	-2.837%	1,620,433	+79.234%
2026-01-28	45.6250	48.9000	45.5900	47.5800	+5.639%	2,275,919	+74.149%
2026-01-27	42.8700	45.1100	42.8700	45.0400	+5.357%	1,472,602	+83.970%
2026-01-26	42.6800	43.5900	42.0400	42.7500	-1.225%	1,423,980	+93.825%
2026-01-23	43.9250	44.0900	42.5000	43.2800	-2.148%	1,157,389	+91.451%
2026-01-22	43.7400	44.5700	42.6700	44.2300	+3.729%	1,512,840	+87.339%
2026-01-21	42.5500	43.2100	40.6600	42.6400	+1.718%	1,791,869	+94.325%
2026-01-20	43.8800	45.5299	41.5000	41.9200	-8.751%	2,308,220	+97.662%
2026-01-16	45.1000	46.4300	44.0100	45.9400	+4.149%	2,263,232	+80.366%
2026-01-15	43.5000	45.3993	42.8700	44.1100	+2.965%	2,270,006	+87.849%
2026-01-14	41.5300	43.1500	40.7100	42.8400	+2.931%	2,278,219	+93.417%
2026-01-13	41.5000	42.9500	40.9900	41.6200	+2.969%	1,782,134	+99.087%
2026-01-12	39.9700	41.2500	39.8000	40.4200	-0.956%	1,141,689	+104.998%
2026-01-09	38.5900	40.9200	38.5100	40.8100	+5.398%	1,314,464	+103.038%
2026-01-08	39.2100	40.8500	38.2250	38.7200	+2.651%	1,884,450	+113.998%
2026-01-07	42.7600	42.7600	37.7000	37.7200	-13.208%	2,527,613	+119.671%
2026-01-06	38.5000	43.5100	38.0229	43.4600	+12.883%	2,818,980	+90.658%
2026-01-05	38.0100	38.7900	37.2800	38.5000	+2.312%	1,357,971	+115.221%
2026-01-02	35.0800	37.6700	34.7600	37.6300	+9.199%	1,594,983	+120.197%
2025-12-31	35.4500	35.5800	34.1000	34.4600	-2.490%	1,846,685	+140.453%
2025-12-30	34.6000	35.5100	34.1800	35.3400	+1.933%	1,274,330	+134.465%
2025-12-29	34.1000	35.3500	34.0500	34.6700	-0.402%	855,746	+138.996%
2025-12-26	34.9200	35.0800	33.7200	34.8100	-0.967%	838,618	+138.035%
2025-12-24	35.6800	35.7600	34.5700	35.1500	-2.062%	647,861	+135.733%
2025-12-23	36.7800	37.4600	35.7100	35.8900	-2.948%	1,370,760	+130.872%
2025-12-22	34.4500	37.0300	34.4300	36.9800	+9.376%	1,858,577	+124.067%
2025-12-19	32.6400	34.0750	32.0600	33.8100	+4.416%	5,223,731	+145.075%
2025-12-18	32.9500	33.5500	32.2000	32.3800	+0.653%	1,240,162	+155.899%
2025-12-17	34.5700	34.9400	32.0800	32.1700	-6.483%	1,648,930	+157.569%
2025-12-16	34.7200	35.5500	34.0800	34.4000	-2.715%	1,236,529	+140.872%
2025-12-15	36.2600	36.5300	33.6501	35.3600	-1.312%	1,854,333	+134.333%
2025-12-12	37.8700	37.8700	35.6000	35.8300	-6.376%	1,545,939	+131.259%
2025-12-11	37.5900	38.6600	36.4650	38.2700	+2.628%	1,390,669	+116.514%
2025-12-10	36.1700	38.1800	35.1800	37.2900	+3.239%	1,488,761	+122.204%
2025-12-09	36.5300	37.1100	35.4100	36.1200	-2.326%	1,181,481	+129.402%
2025-12-08	35.5500	37.1700	35.1250	36.9800	+5.778%	1,924,422	+124.067%
2025-12-05	35.1400	35.5900	34.7800	34.9600	-0.512%	962,039	+137.014%
2025-12-04	34.1600	36.0900	34.0600	35.1400	+2.479%	1,145,746	+135.800%
2025-12-03	33.9200	34.5000	32.7093	34.2900	+2.145%	1,229,503	+141.645%
2025-12-02	33.1800	33.7300	32.6900	33.5700	+2.818%	1,167,233	+146.828%
2025-12-01	32.7900	33.5800	32.1901	32.6500	-4.894%	1,342,092	+153.783%
2025-11-28	35.0600	35.2500	33.9400	34.3300	-1.549%	786,108	+141.363%
2025-11-26	33.3300	35.9000	32.9300	34.8700	+5.635%	2,747,150	+137.625%
2025-11-25	32.1500	33.0300	31.8700	33.0100	+2.072%	1,942,494	+151.015%
2025-11-24	30.3000	32.5000	30.0900	32.3400	+6.557%	2,400,404	+156.215%
2025-11-21	30.3400	31.1100	29.1300	30.3500	-0.361%	3,086,781	+173.015%
2025-11-20	35.8000	35.9284	30.2350	30.4600	-12.772%	2,816,925	+172.029%
2025-11-19	35.2000	37.2399	34.6890	34.9200	-0.992%	2,466,524	+137.285%
2025-11-18	32.7500	35.8600	32.3900	35.2700	+5.725%	1,736,173	+134.931%
2025-11-17	35.2700	35.9000	32.7200	33.3600	-7.488%	2,096,722	+148.381%
2025-11-14	34.2600	36.7800	34.2000	36.0600	+0.783%	1,364,891	+129.784%
2025-11-13	37.0000	37.9957	35.3000	35.7800	-4.638%	2,304,916	+131.582%
2025-11-12	38.0800	39.1000	37.1200	37.5200	-1.548%	2,555,256	+120.842%
2025-11-11	38.9950	40.4899	37.9028	38.1100	+3.056%	3,576,645	+117.423%
2025-11-10	41.8900	43.5900	36.4900	36.9800	+3.267%	4,523,819	+124.067%
2025-11-07	33.8200	36.1100	33.6850	35.8100	+0.902%	2,150,117	+131.388%
2025-11-06	37.0300	37.8168	35.2800	35.4900	-6.408%	1,713,412	+133.474%
2025-11-05	37.3400	38.4550	36.8800	37.9200	+2.100%	1,671,815	+118.513%
2025-11-04	35.9300	38.5900	35.6487	37.1400	-3.281%	1,680,266	+123.102%
2025-11-03	38.9500	39.0000	36.6550	38.4000	-3.566%	2,546,589	+115.781%
2025-10-31	38.9200	40.4700	38.7600	39.8200	+2.181%	1,775,222	+108.086%
2025-10-30	37.9400	39.9800	37.8458	38.9700	-0.511%	3,902,644	+112.625%
2025-10-29	39.8000	40.1000	37.9700	39.1700	-0.609%	1,961,349	+111.539%
2025-10-28	39.0000	40.0800	38.4000	39.4100	+0.716%	2,117,478	+110.251%
2025-10-27	38.7900	39.1300	37.6700	39.1300	+2.676%	1,813,073	+111.756%
2025-10-24	38.0400	38.3000	37.1500	38.1100	+2.035%	1,571,873	+117.423%
2025-10-23	34.6500	37.4200	34.5750	37.3500	+8.010%	1,581,215	+121.847%
2025-10-22	36.0900	36.2100	33.5500	34.5800	-5.725%	2,763,348	+139.618%
2025-10-21	36.8500	37.4199	36.0300	36.6800	-1.105%	1,800,260	+125.900%
2025-10-20	36.5500	37.8000	35.8100	37.0900	+3.923%	2,500,308	+123.403%
2025-10-17	34.8400	35.8900	34.4750	35.6900	-1.300%	1,778,828	+132.166%
2025-10-16	36.9700	37.8800	35.6200	36.1600	-0.904%	2,468,004	+129.148%
2025-10-15	37.7500	38.6700	35.9800	36.4900	-1.165%	2,559,837	+127.076%
2025-10-14	33.7200	37.1400	33.2250	36.9200	+6.398%	2,519,509	+124.431%
2025-10-13	34.5850	35.0250	33.7000	34.7000	+6.376%	2,087,983	+138.790%
2025-10-10	35.8500	36.2200	31.9100	32.6200	-8.164%	2,789,758	+154.016%
2025-10-09	35.9750	36.2000	34.4608	35.5200	-0.365%	2,791,270	+133.277%
2025-10-08	32.2100	35.6800	31.5500	35.6500	+13.934%	4,074,659	+132.426%
2025-10-07	33.1200	33.2000	30.9250	31.2900	-5.211%	1,961,410	+164.813%
2025-10-06	32.9500	33.4700	32.1300	33.0100	+2.963%	2,483,302	+151.015%
2025-10-03	30.8820	32.2300	30.3400	32.0600	+3.821%	2,648,792	+158.453%
2025-10-02	29.6550	31.4900	29.2800	30.8800	+5.321%	2,444,160	+168.329%
2025-10-01	27.9600	29.9200	26.1000	29.3200	+0.068%	4,222,441	+182.606%
2025-09-30	28.3300	29.8500	28.2250	29.3000	+3.133%	2,319,672	+182.799%
2025-09-29	29.4300	29.4300	28.3200	28.4100	-1.797%	1,699,046	+191.658%
2025-09-26	28.8000	29.5900	28.6200	28.9300	+0.451%	1,452,208	+186.415%
2025-09-25	27.8300	28.9400	27.6100	28.8000	+1.053%	1,801,702	+187.708%
2025-09-24	29.9600	30.0300	28.1400	28.5000	-4.362%	2,160,140	+190.737%
2025-09-23	29.8300	31.4300	29.5600	29.8000	-0.134%	2,784,894	+178.054%
2025-09-22	29.4700	30.2500	29.1650	29.8400	+0.777%	2,415,272	+177.681%
2025-09-19	30.3850	30.5956	29.3601	29.6100	-1.758%	13,409,663	+179.838%
2025-09-18	34.0480	34.0480	29.1110	30.1400	-6.860%	4,970,469	+174.917%
2025-09-17	31.5100	33.0000	31.1800	32.3600	+2.114%	3,265,429	+156.057%
2025-09-16	32.7650	32.9400	31.5000	31.6900	-3.736%	2,520,554	+161.470%
2025-09-15	30.9000	33.4000	30.8550	32.9200	+7.758%	4,974,943	+151.701%
2025-09-12	31.6700	31.6700	29.5900	30.5500	-4.262%	2,873,158	+171.227%
2025-09-11	29.0700	32.2400	29.0600	31.9100	+9.506%	4,951,026	+159.668%
2025-09-10	31.1450	31.5900	28.9200	29.1400	-5.604%	2,570,567	+184.351%
2025-09-09	29.7800	31.2000	29.3000	30.8700	+2.558%	3,375,565	+168.416%
2025-09-08	28.1300	30.5000	27.7000	30.1000	+1.518%	5,700,156	+175.282%
2025-09-05	30.6000	30.8449	29.2300	29.6500	-1.495%	3,685,229	+179.460%
2025-09-04	29.5000	30.2799	28.3900	30.1000	+2.034%	3,758,179	+175.282%
2025-09-03	31.0200	31.1800	28.8400	29.5000	-4.900%	4,056,757	+180.881%
2025-09-02	30.9700	32.0400	30.5300	31.0200	-4.052%	5,078,064	+167.118%
2025-08-29	32.4000	32.8200	31.8500	32.3300	-0.615%	2,953,030	+156.294%
2025-08-28	33.0000	33.8500	31.9665	32.5300	+0.092%	6,004,895	+154.719%
2025-08-27	30.7700	33.7300	30.4000	32.5000	+5.519%	10,700,174	+154.954%
2025-08-26	28.7500	30.9200	28.7500	30.8000	+9.181%	5,653,067	+169.026%
2025-08-25	27.9900	28.3500	27.6401	28.2100	+1.003%	3,414,588	+193.726%
2025-08-22	26.6980	28.2999	26.3800	27.9300	+4.941%	4,942,900	+196.670%
2025-08-21	25.7500	26.6200	25.6187	26.6150	+2.484%	1,359,575	+211.328%
2025-08-20	25.7000	26.1847	25.5000	25.9700	-0.422%	3,039,857	+219.060%
2025-08-19	27.5500	27.7380	25.8900	26.0800	-4.783%	2,790,106	+217.715%
2025-08-18	27.0500	27.6000	26.8800	27.3900	+1.070%	2,161,961	+202.519%
2025-08-15	27.2800	27.4400	26.7937	27.1000	-0.914%	2,531,224	+205.756%
2025-08-14	27.0600	28.1100	26.7501	27.3500	-0.509%	3,988,968	+202.962%
2025-08-13	26.0800	27.8750	25.8400	27.4900	+6.674%	4,628,456	+201.419%
2025-08-12	26.0000	26.6300	25.5700	25.7700	+0.861%	2,798,031	+221.537%
2025-08-11	25.6000	25.8200	25.1650	25.5500	-0.273%	2,092,129	+224.305%
2025-08-08	26.2000	26.6700	24.9500	25.6200	-2.288%	4,242,757	+223.419%
2025-08-07	26.3280	27.9600	25.6900	26.2200	-5.751%	7,677,878	+216.018%
2025-08-06	21.4900	28.5900	21.2800	27.8200	+30.672%	17,825,700	+197.843%
2025-08-05	20.3200	21.4300	19.7100	21.2900	+4.980%	7,816,116	+289.197%
2025-08-04	18.3800	20.6362	18.3100	20.2800	+22.316%	10,203,852	+308.580%
2025-08-01	15.8100	17.3100	15.6400	16.5800	+0.913%	4,508,746	+399.759%
2025-07-31	15.3950	17.2600	15.2700	16.4300	+5.863%	5,452,402	+404.321%
2025-07-30	14.7100	15.9500	14.6250	15.5200	+5.650%	3,135,592	+433.892%
2025-07-29	14.9900	15.1400	14.5000	14.6900	-1.144%	2,379,635	+464.057%
2025-07-28	14.6400	15.0000	14.3600	14.8600	+1.157%	1,508,821	+457.604%
2025-07-25	14.4200	14.7500	14.1150	14.6900	+1.520%	1,797,168	+464.057%
2025-07-24	15.1900	15.2100	14.4350	14.4700	-6.039%	1,925,483	+472.633%
2025-07-23	14.6100	15.4200	14.4500	15.4000	+5.479%	1,816,691	+438.052%
2025-07-22	14.6700	14.8500	14.0000	14.6000	-1.418%	2,283,461	+467.534%
2025-07-21	15.7800	16.0550	14.7500	14.8100	-5.789%	1,730,584	+459.487%
2025-07-18	16.7980	16.9900	15.5300	15.7200	0.000%	2,996,435	+427.099%
2025-07-17	15.5000	15.8300	15.1600	15.7200	+2.410%	2,090,802	+427.099%
2025-07-16	15.2800	15.6600	14.3700	15.3500	+1.790%	2,246,426	+439.805%
2025-07-15	15.1200	15.3300	14.9400	15.0800	+1.140%	1,714,484	+449.469%
2025-07-14	15.0500	15.6400	14.8650	14.9100	-0.732%	1,918,403	+455.734%
2025-07-11	15.1500	15.2100	14.3250	15.0200	-2.468%	2,420,196	+451.664%
2025-07-10	15.4900	15.6800	14.9354	15.4000	-0.324%	2,194,111	+438.052%
2025-07-09	16.0700	16.1958	15.3740	15.4500	-2.952%	2,094,830	+436.311%
2025-07-08	15.9600	16.0800	15.5403	15.9200	-0.063%	2,826,358	+420.477%
2025-07-07	16.0200	16.4700	15.7100	15.9300	-2.150%	3,099,125	+420.151%
2025-07-03	15.5600	16.5300	15.4282	16.2800	+7.035%	2,541,462	+408.968%
2025-07-02	14.8500	15.3700	14.5100	15.2100	+2.701%	2,812,021	+444.773%
2025-07-01	14.6600	15.1498	14.3100	14.8100	+1.438%	3,709,226	+459.487%
2025-06-30	14.7100	14.8500	14.3301	14.6000	0.000%	2,139,221	+467.534%
2025-06-27	14.5400	14.6300	14.2500	14.6000	+1.671%	5,060,907	+467.534%
2025-06-26	14.5800	14.6800	13.9500	14.3600	-0.278%	3,253,982	+477.019%
2025-06-25	13.1000	14.7600	13.0400	14.4000	+10.940%	5,043,729	+475.417%
2025-06-24	13.0200	13.1600	12.7800	12.9800	+1.169%	1,823,597	+538.367%
2025-06-23	12.7000	13.0800	12.4000	12.8300	-0.465%	2,068,841	+545.830%
2025-06-20	13.4500	13.7900	12.8300	12.8900	-3.156%	3,789,517	+542.824%
2025-06-18	13.1800	13.7650	13.0147	13.3100	+1.140%	2,479,410	+522.539%
2025-06-17	12.9650	13.3500	12.5950	13.1600	+0.535%	3,414,171	+529.635%
2025-06-16	12.7900	13.9500	12.6960	13.0900	+3.889%	4,601,042	+533.002%
2025-06-13	11.5000	13.1591	11.4400	12.6000	+10.526%	10,902,435	+557.619%
2025-06-12	10.8500	11.4850	10.8250	11.4000	+3.825%	5,017,557	+626.842%
2025-06-11	10.7100	11.1900	10.3100	10.9800	+3.487%	6,032,059	+654.645%
2025-06-10	10.8000	10.8500	10.4420	10.6100	0.000%	5,259,097	+680.961%
2025-06-09	9.4000	10.7700	9.2800	10.6100	+15.201%	11,603,731	+680.961%
2025-06-06	9.1800	9.3200	9.0050	9.2100	+0.987%	6,623,495	+799.674%
2025-06-05	8.9300	9.4700	8.7800	9.1200	+2.587%	11,516,963	+808.553%
2025-06-04	8.8600	9.0000	8.8050	8.8900	0.000%	2,107,559	+832.058%
2025-06-03	9.1900	9.4844	8.7650	8.8900	-2.735%	4,092,498	+832.058%
2025-06-02	8.7000	9.2500	8.6060	9.1400	+4.696%	3,067,597	+806.565%
2025-05-30	9.1500	9.1900	8.7000	8.7300	-5.825%	3,534,467	+849.141%
2025-05-29	9.3200	9.5000	9.0200	9.2700	+0.325%	5,676,172	+793.851%
2025-05-28	9.2400	9.3000	8.9450	9.2400	-0.108%	2,313,057	+796.753%
2025-05-27	9.3700	10.0350	9.1246	9.2500	+1.093%	4,051,044	+795.784%
2025-05-23	9.8100	9.8100	9.0700	9.1500	-9.226%	4,068,291	+805.574%
2025-05-22	9.7350	10.2400	9.2400	10.0800	+0.699%	4,274,090	+722.024%
2025-05-21	10.4600	11.1000	9.6000	10.0100	-4.938%	5,073,811	+727.772%
2025-05-20	10.5300	10.8600	10.3950	10.5300	-1.681%	2,354,538	+686.895%
2025-05-19	10.6500	10.7700	10.4000	10.7100	-1.923%	1,625,033	+673.669%
2025-05-16	11.3600	11.3600	10.8300	10.9200	-3.704%	1,823,617	+658.791%
2025-05-15	10.4400	11.6000	10.3700	11.3400	+7.795%	3,439,804	+630.688%
2025-05-14	10.4700	10.5800	10.2001	10.5200	+1.057%	1,511,763	+687.643%
2025-05-13	10.3100	10.7050	10.3000	10.4100	+1.166%	1,809,346	+695.965%
2025-05-12	10.0700	10.5400	9.9900	10.2900	+6.192%	2,111,367	+705.248%
2025-05-09	9.1600	9.8700	9.1600	9.6900	+6.018%	2,459,768	+755.108%
2025-05-08	9.4400	9.5000	8.9600	9.1400	-1.509%	2,810,068	+806.565%
2025-05-07	9.4300	9.4700	9.1850	9.2800	-0.322%	1,899,012	+792.888%
2025-05-06	9.0500	9.3500	9.0001	9.3100	+1.196%	1,787,693	+790.011%
2025-05-05	9.2300	9.4600	9.1000	9.2000	-1.919%	1,860,072	+800.652%
2025-05-02	9.3600	9.6700	9.2200	9.3800	+2.402%	1,871,238	+783.369%
2025-05-01	9.3300	9.7000	9.1200	9.1600	-1.187%	2,241,914	+804.585%
2025-04-30	9.0500	9.3350	8.8300	9.2700	-1.067%	1,611,245	+793.851%
2025-04-29	9.3500	9.5650	9.2600	9.3700	0.000%	1,302,561	+784.312%
2025-04-28	9.1200	9.6500	9.1000	9.3700	+3.536%	2,067,056	+784.312%
2025-04-25	8.6500	9.0600	8.5330	9.0500	+4.383%	1,482,779	+815.580%
2025-04-24	8.4000	8.8000	8.3900	8.6700	+2.969%	1,474,687	+855.709%
2025-04-23	8.4400	8.9400	8.3650	8.4200	+3.186%	2,073,736	+884.086%
2025-04-22	8.4400	8.4700	7.9534	8.1600	-2.041%	4,140,000	+915.441%
2025-04-21	8.3800	8.3900	8.0050	8.3300	-1.885%	2,111,224	+894.718%
2025-04-17	8.1500	8.5800	8.1400	8.4900	+3.917%	1,767,632	+875.972%
2025-04-16	8.4600	8.6000	8.0600	8.1700	-4.333%	1,727,543	+914.198%
2025-04-15	8.4300	8.8500	8.4200	8.5400	+1.727%	2,037,457	+870.258%
2025-04-14	8.4600	8.7000	8.3400	8.3950	+0.179%	1,704,529	+887.016%
2025-04-11	8.1400	8.4600	7.9586	8.3800	+1.453%	1,782,975	+888.783%
2025-04-10	8.5200	8.5422	8.0422	8.2600	-6.349%	2,193,893	+903.148%
2025-04-09	7.5100	8.9350	7.3600	8.8200	+14.545%	4,232,945	+839.456%
2025-04-08	8.6900	8.6900	7.4650	7.7000	-7.563%	3,205,973	+976.104%
2025-04-07	8.2000	9.3400	7.8301	8.3300	-6.404%	4,351,294	+894.718%
2025-04-04	8.7500	9.5800	8.0000	8.9000	-3.680%	5,153,556	+831.011%
2025-04-03	9.5600	9.6450	9.2300	9.2400	-10.117%	2,237,534	+796.753%
2025-04-02	9.5500	10.4900	9.3950	10.2800	+4.472%	1,779,293	+706.031%
2025-04-01	10.4800	10.4800	9.7000	9.8400	-5.566%	1,824,355	+742.073%
2025-03-31	10.5300	10.6450	10.0826	10.4200	-4.579%	2,266,351	+695.202%
2025-03-28	11.4500	11.7000	10.8100	10.9200	-4.795%	2,015,567	+658.791%
2025-03-27	11.5300	11.7373	11.1800	11.4700	-0.693%	1,703,878	+622.406%
2025-03-26	11.7700	12.1400	11.3400	11.5500	-1.366%	2,738,033	+617.403%
2025-03-25	11.4600	11.8900	11.1900	11.7100	+4.647%	3,457,616	+607.600%
2025-03-24	10.3300	11.2600	10.2000	11.1900	+14.417%	5,127,381	+640.483%
2025-03-21	9.4500	9.8200	9.2000	9.7800	+1.875%	3,942,285	+747.239%
2025-03-20	9.6200	9.9300	9.5900	9.6000	-2.834%	1,418,923	+763.125%
2025-03-19	9.7700	9.9950	9.6900	9.8800	+0.611%	1,349,012	+738.664%
2025-03-18	10.0100	10.0600	9.7000	9.8200	-2.579%	1,427,161	+743.788%
2025-03-17	9.8900	10.5500	9.8750	10.0800	+2.335%	2,675,380	+722.024%
2025-03-14	9.6700	9.8700	9.5000	9.8500	+5.011%	1,996,276	+741.218%
2025-03-13	9.3600	9.8500	9.0261	9.3800	-0.213%	2,177,622	+783.369%
2025-03-12	9.5300	9.7767	9.2650	9.4000	-2.591%	2,293,875	+781.489%
2025-03-11	9.6300	9.7900	9.2750	9.6500	+0.208%	2,498,609	+758.653%
2025-03-10	9.4900	9.8000	9.2000	9.6300	-1.028%	2,867,516	+760.436%
2025-03-07	9.5400	9.8500	9.2100	9.7300	+1.885%	3,057,413	+751.593%
2025-03-06	9.4400	9.8800	9.2000	9.5500	-0.831%	2,951,364	+767.644%
2025-03-05	8.6800	9.8599	8.4400	9.6300	+12.566%	5,635,764	+760.436%
2025-03-04	8.0750	8.9100	7.7100	8.5550	+2.455%	3,399,136	+868.556%
2025-03-03	8.8300	9.0250	8.1650	8.3500	-4.462%	3,270,948	+892.335%
2025-02-28	8.7200	8.9100	8.5700	8.7400	-0.342%	2,108,930	+848.055%
2025-02-27	8.6400	8.8000	8.3700	8.7700	+1.153%	2,435,892	+844.812%
2025-02-26	8.7900	9.0000	8.5600	8.6700	0.000%	2,332,655	+855.709%
2025-02-25	9.0500	9.1700	8.5200	8.6700	-4.568%	4,345,535	+855.709%

document.getElementById("JvQSFQ").onerror = function(){this.style.display='none';}; .dark-mode .tgbS1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgbS1S{ color: #333333; background-color: white; border: 2px solid #333333; }VSATViasat Incstock NASDAQ

VSAT
Viasat Inc
stock NASDAQ