Dark

VSAT
Viasat Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

89.83USD+17.134%(+13.14)6,360,937

75.59Bid 100.99Ask 25.40Spread

Pre-market

Jun 30, 2026 9:26:30 AM EDT

75.54USD-1.500%(-1.15)5,378

After-hours

Jun 30, 2026 4:56:30 PM EDT

89.99USD+0.183%(+0.16)6,527

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	76.2300	89.900000	76.2300	89.8300	+17.134%	6,360,937	0.000%
2026-06-29	67.3900	77.390000	66.2700	76.6900	+23.793%	4,666,079	+17.134%
2026-06-26	59.1300	62.890000	58.6300	61.9500	+3.250%	4,901,757	+45.004%
2026-06-25	63.1600	63.450000	58.4055	60.0000	-3.583%	2,329,807	+49.717%
2026-06-24	63.3000	63.900000	61.3500	62.2300	-2.583%	1,967,188	+44.352%
2026-06-23	61.6600	65.285000	61.5000	63.8800	-0.545%	1,837,945	+40.623%
2026-06-22	63.6700	65.380000	61.1000	64.2300	+0.156%	2,743,706	+39.857%
2026-06-18	66.6400	67.430000	62.5100	64.1300	-0.651%	3,640,105	+40.075%
2026-06-17	62.6500	66.010000	62.1300	64.5500	+3.363%	2,451,166	+39.163%
2026-06-16	65.5600	65.700000	61.3000	62.4500	-5.192%	3,324,638	+43.843%
2026-06-15	73.0000	73.960000	64.8800	65.8700	-6.128%	3,458,256	+36.375%
2026-06-12	75.3800	75.570000	68.8900	70.1700	-3.493%	3,631,187	+28.018%
2026-06-11	62.8800	72.890000	62.2300	72.7100	+18.228%	3,590,939	+23.546%
2026-06-10	63.4200	64.230000	61.1200	61.5000	-3.816%	3,090,623	+46.065%
2026-06-09	66.8350	68.395000	61.0500	63.9400	-2.352%	2,746,743	+40.491%
2026-06-08	69.1700	69.170000	63.1200	65.4800	-2.531%	4,305,882	+37.187%
2026-06-05	71.4150	71.415000	65.7600	67.1800	-7.884%	2,557,485	+33.715%
2026-06-04	68.0000	74.430000	66.8400	72.9300	+4.754%	2,185,838	+23.173%
2026-06-03	71.4300	75.750000	69.2800	69.6200	-4.118%	3,489,974	+29.029%
2026-06-02	73.3600	74.450000	72.2900	72.6100	-0.343%	2,757,375	+23.716%
2026-06-01	80.7400	80.740000	71.0200	72.8600	-9.625%	4,227,765	+23.291%
2026-05-29	76.9700	83.990000	75.5000	80.6200	-7.002%	4,781,403	+11.424%
2026-05-28	85.4700	89.785000	84.9900	86.6900	+1.309%	3,849,207	+3.622%
2026-05-27	82.2500	87.480000	79.0700	85.5700	+5.123%	3,091,044	+4.978%
2026-05-26	79.0000	83.250000	76.5000	81.4000	+9.174%	2,586,173	+10.356%
2026-05-22	72.1000	77.250000	72.1000	74.5600	+5.370%	2,300,444	+20.480%
2026-05-21	74.2700	77.760000	69.7500	70.7600	-5.992%	2,812,449	+26.950%
2026-05-20	72.1600	75.720000	71.6900	75.2700	+6.089%	3,122,019	+19.344%
2026-05-19	70.3500	71.680000	67.2000	70.9500	-0.797%	2,456,620	+26.610%
2026-05-18	71.4300	73.400000	69.2500	71.5200	+2.906%	2,571,546	+25.601%
2026-05-15	71.5100	71.960000	69.2400	69.5000	-6.460%	1,624,881	+29.252%
2026-05-14	72.0300	75.140000	71.7350	74.3000	+5.271%	1,592,281	+20.902%
2026-05-13	71.8900	72.420000	69.6300	70.5800	-0.578%	1,275,909	+27.274%
2026-05-12	71.7250	72.240000	67.8300	70.9900	-2.847%	1,391,013	+26.539%
2026-05-11	71.1800	74.250000	71.1800	73.0700	+4.371%	1,946,518	+22.937%
2026-05-08	67.3500	70.349900	67.1000	70.0100	+5.548%	1,538,654	+28.310%
2026-05-07	67.9700	68.919900	64.7300	66.3300	-1.441%	1,769,249	+35.429%
2026-05-06	66.0700	67.480000	65.1500	67.3000	+2.638%	1,299,409	+33.477%
2026-05-05	64.8900	66.010000	64.0050	65.5700	+2.742%	754,659	+36.999%
2026-05-04	63.7000	64.560000	62.7000	63.8200	-1.996%	872,298	+40.755%
2026-05-01	66.6200	66.750000	64.1149	65.1200	-1.199%	1,250,918	+37.945%
2026-04-30	60.2001	65.980000	60.1700	65.9100	+11.184%	2,596,167	+36.292%
2026-04-29	58.4500	59.290000	56.6300	59.2800	+2.101%	2,097,691	+51.535%
2026-04-28	57.9900	58.820000	56.6200	58.0600	-1.023%	1,546,024	+54.719%
2026-04-27	62.2050	62.390000	57.8000	58.6600	-5.372%	1,632,785	+53.137%
2026-04-24	63.6000	63.880000	60.5800	61.9900	-0.943%	1,359,133	+44.910%
2026-04-23	62.5150	63.869900	60.8300	62.5800	-0.793%	1,123,032	+43.544%
2026-04-22	63.8500	64.870000	61.0900	63.0800	+0.880%	1,204,833	+42.406%
2026-04-21	64.6100	64.980000	62.2600	62.5300	-2.419%	1,233,704	+43.659%
2026-04-20	62.8500	64.920000	62.4100	64.0800	+1.957%	1,425,039	+40.184%
2026-04-17	62.3300	64.460000	61.3600	62.8500	+2.646%	1,849,353	+42.928%
2026-04-16	59.9200	61.780000	59.2800	61.2300	+2.186%	1,497,048	+46.709%
2026-04-15	57.7500	59.950000	56.5900	59.9200	+5.160%	1,953,890	+49.917%
2026-04-14	58.8600	59.180000	56.2800	56.9800	+0.760%	1,154,830	+57.652%
2026-04-13	55.9300	57.370000	55.1100	56.5500	+0.533%	987,205	+58.851%
2026-04-10	56.0000	56.610000	54.1100	56.2500	+1.553%	1,102,198	+59.698%
2026-04-09	56.1900	57.250000	55.0000	55.3900	-1.669%	1,073,161	+62.177%
2026-04-08	57.2900	59.190000	54.4300	56.3300	+4.547%	2,102,947	+59.471%
2026-04-07	51.8600	54.510000	51.0568	53.8800	+3.417%	1,521,580	+66.722%
2026-04-06	52.9800	54.500000	51.2450	52.1000	-2.961%	1,459,141	+72.418%
2026-04-02	43.1400	53.980000	43.0200	53.6900	+18.704%	3,356,236	+67.312%
2026-04-01	47.7100	48.330000	44.9000	45.2300	-1.245%	1,654,474	+98.607%
2026-03-31	44.1300	46.805000	43.7150	45.8000	+4.758%	1,729,573	+96.135%
2026-03-30	47.5000	47.710000	43.4050	43.7200	-6.140%	1,433,778	+105.467%
2026-03-27	47.6900	48.880000	45.8000	46.5800	-2.613%	1,272,392	+92.851%
2026-03-26	48.5000	50.100000	47.5100	47.8300	-4.263%	1,476,214	+87.811%
2026-03-25	48.8400	51.319900	48.6600	49.9600	+3.867%	2,415,489	+79.804%
2026-03-24	48.5900	49.960000	47.3600	48.1000	-2.156%	1,568,848	+86.757%
2026-03-23	46.3700	49.800100	46.0700	49.1600	+5.971%	1,672,174	+82.730%
2026-03-20	52.0000	52.400000	46.0600	46.3900	-10.994%	4,677,349	+93.641%
2026-03-19	47.1300	52.700000	46.4902	52.1200	+7.265%	2,528,909	+72.352%
2026-03-18	50.2400	51.000000	48.4400	48.5900	-3.169%	1,550,335	+84.873%
2026-03-17	47.4700	50.700000	47.4400	50.1800	+5.575%	2,150,954	+79.016%
2026-03-16	46.8300	48.500000	46.0800	47.5300	+3.013%	1,904,329	+88.996%
2026-03-13	46.7800	48.980000	45.0900	46.1400	-0.796%	1,188,871	+94.690%
2026-03-12	45.6100	47.850000	44.6200	46.5100	+0.259%	1,722,087	+93.141%
2026-03-11	45.1300	46.579900	44.5100	46.3900	+0.173%	1,295,165	+93.641%
2026-03-10	45.9800	46.890000	45.5000	46.3100	+0.718%	968,198	+93.975%
2026-03-09	42.6600	46.150000	41.6700	45.9800	+5.001%	1,297,956	+95.368%
2026-03-06	43.5900	45.770000	42.8600	43.7900	-3.822%	1,008,481	+105.138%
2026-03-05	46.3700	47.110000	44.2100	45.5300	-4.829%	1,345,452	+97.298%
2026-03-04	46.8800	48.500000	45.7500	47.8400	+4.409%	1,255,914	+87.772%
2026-03-03	45.1400	46.830000	44.1312	45.8200	-3.006%	1,262,326	+96.050%
2026-03-02	44.5900	48.930000	44.0500	47.2400	+3.189%	1,358,914	+90.157%
2026-02-27	45.5200	46.280000	44.4400	45.7800	-0.629%	1,026,852	+96.221%
2026-02-26	47.5000	47.500000	45.0500	46.0700	-3.336%	1,074,022	+94.986%
2026-02-25	48.7500	50.240000	46.5000	47.6600	-0.543%	1,283,050	+88.481%
2026-02-24	45.2300	48.350000	44.8000	47.9200	+5.947%	1,554,031	+87.458%
2026-02-23	45.4300	45.500000	44.1500	45.2300	-2.731%	1,066,603	+98.607%
2026-02-20	45.4700	47.050000	45.0079	46.5000	+1.440%	1,804,906	+93.183%
2026-02-19	45.4000	46.760000	44.4101	45.8400	-0.283%	998,868	+95.964%
2026-02-18	46.2200	47.350000	45.5600	45.9700	-0.541%	1,043,539	+95.410%
2026-02-17	47.8300	48.460000	44.2400	46.2200	-5.384%	1,627,016	+94.353%
2026-02-13	47.4700	49.500000	45.5000	48.8500	+4.761%	2,252,658	+83.889%
2026-02-12	45.6900	46.750000	43.8700	46.6300	+2.868%	2,301,809	+92.644%
2026-02-11	46.4200	47.980000	43.9200	45.3300	+0.733%	1,710,029	+98.169%
2026-02-10	45.6700	46.325000	43.9800	45.0000	-2.766%	1,604,536	+99.622%
2026-02-09	41.9800	47.420000	41.7000	46.2800	+10.983%	2,163,203	+94.101%
2026-02-06	41.2900	42.308300	38.9400	41.7000	+11.378%	2,835,507	+115.420%
2026-02-05	38.9000	39.630000	36.7100	37.4400	-5.645%	2,667,901	+139.931%
2026-02-04	42.7520	44.240000	38.3315	39.6800	-9.880%	2,587,384	+126.386%
2026-02-03	44.7500	45.385000	42.7000	44.0300	+0.640%	1,764,680	+104.020%
2026-02-02	44.2500	47.313000	43.6000	43.7500	-3.144%	2,273,423	+105.326%
2026-01-30	45.5000	48.559400	44.4000	45.1700	-2.293%	2,137,978	+98.871%
2026-01-29	48.1100	49.680000	45.1500	46.2300	-2.837%	1,620,433	+94.311%
2026-01-28	45.6250	48.900000	45.5900	47.5800	+5.639%	2,275,919	+88.798%
2026-01-27	42.8700	45.110000	42.8700	45.0400	+5.357%	1,472,602	+99.445%
2026-01-26	42.6800	43.590000	42.0400	42.7500	-1.225%	1,423,980	+110.129%
2026-01-23	43.9250	44.090000	42.5000	43.2800	-2.148%	1,157,389	+107.555%
2026-01-22	43.7400	44.570000	42.6700	44.2300	+3.729%	1,512,840	+103.097%
2026-01-21	42.5500	43.210000	40.6600	42.6400	+1.718%	1,791,869	+110.671%
2026-01-20	43.8800	45.529900	41.5000	41.9200	-8.751%	2,308,220	+114.289%
2026-01-16	45.1000	46.430000	44.0100	45.9400	+4.149%	2,263,232	+95.538%
2026-01-15	43.5000	45.399300	42.8700	44.1100	+2.965%	2,270,006	+103.650%
2026-01-14	41.5300	43.150000	40.7100	42.8400	+2.931%	2,278,219	+109.687%
2026-01-13	41.5000	42.950000	40.9900	41.6200	+2.969%	1,782,134	+115.834%
2026-01-12	39.9700	41.250000	39.8000	40.4200	-0.956%	1,141,689	+122.241%
2026-01-09	38.5900	40.920000	38.5100	40.8100	+5.398%	1,314,464	+120.118%
2026-01-08	39.2100	40.850000	38.2250	38.7200	+2.651%	1,884,450	+131.999%
2026-01-07	42.7600	42.760000	37.7000	37.7200	-13.208%	2,527,613	+138.150%
2026-01-06	38.5000	43.510000	38.0229	43.4600	+12.883%	2,818,980	+106.696%
2026-01-05	38.0100	38.790000	37.2800	38.5000	+2.312%	1,357,971	+133.325%
2026-01-02	35.0800	37.670000	34.7600	37.6300	+9.199%	1,594,983	+138.719%
2025-12-31	35.4500	35.580000	34.1000	34.4600	-2.490%	1,846,685	+160.679%
2025-12-30	34.6000	35.510000	34.1800	35.3400	+1.933%	1,274,330	+154.188%
2025-12-29	34.1000	35.350000	34.0500	34.6700	-0.402%	855,746	+159.100%
2025-12-26	34.9200	35.080000	33.7200	34.8100	-0.967%	838,618	+158.058%
2025-12-24	35.6800	35.760000	34.5700	35.1500	-2.062%	647,861	+155.562%
2025-12-23	36.7800	37.460000	35.7100	35.8900	-2.948%	1,370,760	+150.293%
2025-12-22	34.4500	37.030000	34.4300	36.9800	+9.376%	1,858,577	+142.915%
2025-12-19	32.6400	34.075000	32.0600	33.8100	+4.416%	5,223,731	+165.691%
2025-12-18	32.9500	33.550000	32.2000	32.3800	+0.653%	1,240,162	+177.424%
2025-12-17	34.5700	34.940000	32.0800	32.1700	-6.483%	1,648,930	+179.235%
2025-12-16	34.7200	35.550000	34.0800	34.4000	-2.715%	1,236,529	+161.134%
2025-12-15	36.2600	36.530000	33.6501	35.3600	-1.312%	1,854,333	+154.044%
2025-12-12	37.8700	37.870000	35.6000	35.8300	-6.376%	1,545,939	+150.712%
2025-12-11	37.5900	38.660000	36.4650	38.2700	+2.628%	1,390,669	+134.727%
2025-12-10	36.1700	38.180000	35.1800	37.2900	+3.239%	1,488,761	+140.896%
2025-12-09	36.5300	37.110000	35.4100	36.1200	-2.326%	1,181,481	+148.699%
2025-12-08	35.5500	37.170000	35.1250	36.9800	+5.778%	1,924,422	+142.915%
2025-12-05	35.1400	35.590000	34.7800	34.9600	-0.512%	962,039	+156.951%
2025-12-04	34.1600	36.090000	34.0600	35.1400	+2.479%	1,145,746	+155.635%
2025-12-03	33.9200	34.500000	32.7093	34.2900	+2.145%	1,229,503	+161.971%
2025-12-02	33.1800	33.730000	32.6900	33.5700	+2.818%	1,167,233	+167.590%
2025-12-01	32.7900	33.580000	32.1901	32.6500	-4.894%	1,342,092	+175.130%
2025-11-28	35.0600	35.250000	33.9400	34.3300	-1.549%	786,108	+161.666%
2025-11-26	33.3300	35.900000	32.9300	34.8700	+5.635%	2,747,150	+157.614%
2025-11-25	32.1500	33.030000	31.8700	33.0100	+2.072%	1,942,494	+172.130%
2025-11-24	30.3000	32.500000	30.0900	32.3400	+6.557%	2,400,404	+177.767%
2025-11-21	30.3400	31.110000	29.1300	30.3500	-0.361%	3,086,781	+195.980%
2025-11-20	35.8000	35.928400	30.2350	30.4600	-12.772%	2,816,925	+194.911%
2025-11-19	35.2000	37.239900	34.6890	34.9200	-0.992%	2,466,524	+157.245%
2025-11-18	32.7500	35.860000	32.3900	35.2700	+5.725%	1,736,173	+154.692%
2025-11-17	35.2700	35.900000	32.7200	33.3600	-7.488%	2,096,722	+169.275%
2025-11-14	34.2600	36.780000	34.2000	36.0600	+0.783%	1,364,891	+149.113%
2025-11-13	37.0000	37.995700	35.3000	35.7800	-4.638%	2,304,916	+151.062%
2025-11-12	38.0800	39.100000	37.1200	37.5200	-1.548%	2,555,256	+139.419%
2025-11-11	38.9950	40.489900	37.9028	38.1100	+3.056%	3,576,645	+135.712%
2025-11-10	41.8900	43.590000	36.4900	36.9800	+3.267%	4,523,819	+142.915%
2025-11-07	33.8200	36.110000	33.6850	35.8100	+0.902%	2,150,117	+150.852%
2025-11-06	37.0300	37.816800	35.2800	35.4900	-6.408%	1,713,412	+153.114%
2025-11-05	37.3400	38.455000	36.8800	37.9200	+2.100%	1,671,815	+136.893%
2025-11-04	35.9300	38.590000	35.6487	37.1400	-3.281%	1,680,266	+141.869%
2025-11-03	38.9500	39.000000	36.6550	38.4000	-3.566%	2,546,589	+133.932%
2025-10-31	38.9200	40.470000	38.7600	39.8200	+2.181%	1,775,222	+125.590%
2025-10-30	37.9400	39.980000	37.8458	38.9700	-0.511%	3,902,644	+130.511%
2025-10-29	39.8000	40.100000	37.9700	39.1700	-0.609%	1,961,349	+129.334%
2025-10-28	39.0000	40.080000	38.4000	39.4100	+0.716%	2,117,478	+127.937%
2025-10-27	38.7900	39.130000	37.6700	39.1300	+2.676%	1,813,073	+129.568%
2025-10-24	38.0400	38.300000	37.1500	38.1100	+2.035%	1,571,873	+135.712%
2025-10-23	34.6500	37.420000	34.5750	37.3500	+8.010%	1,581,215	+140.509%
2025-10-22	36.0900	36.210000	33.5500	34.5800	-5.725%	2,763,348	+159.774%
2025-10-21	36.8500	37.419900	36.0300	36.6800	-1.105%	1,800,260	+144.902%
2025-10-20	36.5500	37.800000	35.8100	37.0900	+3.923%	2,500,308	+142.195%
2025-10-17	34.8400	35.890000	34.4750	35.6900	-1.300%	1,778,828	+151.695%
2025-10-16	36.9700	37.880000	35.6200	36.1600	-0.904%	2,468,004	+148.424%
2025-10-15	37.7500	38.670000	35.9800	36.4900	-1.165%	2,559,837	+146.177%
2025-10-14	33.7200	37.140000	33.2250	36.9200	+6.398%	2,519,509	+143.310%
2025-10-13	34.5850	35.025000	33.7000	34.7000	+6.376%	2,087,983	+158.876%
2025-10-10	35.8500	36.220000	31.9100	32.6200	-8.164%	2,789,758	+175.383%
2025-10-09	35.9750	36.200000	34.4608	35.5200	-0.365%	2,791,270	+152.900%
2025-10-08	32.2100	35.680000	31.5500	35.6500	+13.934%	4,074,659	+151.978%
2025-10-07	33.1200	33.200000	30.9250	31.2900	-5.211%	1,961,410	+187.089%
2025-10-06	32.9500	33.470000	32.1300	33.0100	+2.963%	2,483,302	+172.130%
2025-10-03	30.8820	32.230000	30.3400	32.0600	+3.821%	2,648,792	+180.193%
2025-10-02	29.6550	31.490000	29.2800	30.8800	+5.321%	2,444,160	+190.900%
2025-10-01	27.9600	29.920000	26.1000	29.3200	+0.068%	4,222,441	+206.378%
2025-09-30	28.3300	29.850000	28.2250	29.3000	+3.133%	2,319,672	+206.587%
2025-09-29	29.4300	29.430000	28.3200	28.4100	-1.797%	1,699,046	+216.191%
2025-09-26	28.8000	29.590000	28.6200	28.9300	+0.451%	1,452,208	+210.508%
2025-09-25	27.8300	28.940000	27.6100	28.8000	+1.053%	1,801,702	+211.910%
2025-09-24	29.9600	30.030000	28.1400	28.5000	-4.362%	2,160,140	+215.193%
2025-09-23	29.8300	31.430000	29.5600	29.8000	-0.134%	2,784,894	+201.443%
2025-09-22	29.4700	30.250000	29.1650	29.8400	+0.777%	2,415,272	+201.039%
2025-09-19	30.3850	30.595600	29.3601	29.6100	-1.758%	13,409,663	+203.377%
2025-09-18	34.0480	34.048000	29.1110	30.1400	-6.860%	4,970,469	+198.042%
2025-09-17	31.5100	33.000000	31.1800	32.3600	+2.114%	3,265,429	+177.596%
2025-09-16	32.7650	32.940000	31.5000	31.6900	-3.736%	2,520,554	+183.465%
2025-09-15	30.9000	33.400000	30.8550	32.9200	+7.758%	4,974,943	+172.874%
2025-09-12	31.6700	31.670000	29.5900	30.5500	-4.262%	2,873,158	+194.043%
2025-09-11	29.0700	32.240000	29.0600	31.9100	+9.506%	4,951,026	+181.510%
2025-09-10	31.1450	31.590000	28.9200	29.1400	-5.604%	2,570,567	+208.270%
2025-09-09	29.7800	31.200000	29.3000	30.8700	+2.558%	3,375,565	+190.994%
2025-09-08	28.1300	30.500000	27.7000	30.1000	+1.518%	5,700,156	+198.439%
2025-09-05	30.6000	30.844900	29.2300	29.6500	-1.495%	3,685,229	+202.968%
2025-09-04	29.5000	30.279900	28.3900	30.1000	+2.034%	3,758,179	+198.439%
2025-09-03	31.0200	31.180000	28.8400	29.5000	-4.900%	4,056,757	+204.508%
2025-09-02	30.9700	32.040000	30.5300	31.0200	-4.052%	5,078,064	+189.587%
2025-08-29	32.4000	32.820000	31.8500	32.3300	-0.615%	2,953,030	+177.853%
2025-08-28	33.0000	33.850000	31.9665	32.5300	+0.092%	6,004,895	+176.145%
2025-08-27	30.7700	33.730000	30.4000	32.5000	+5.519%	10,700,174	+176.400%
2025-08-26	28.7500	30.920000	28.7500	30.8000	+9.181%	5,653,067	+191.656%
2025-08-25	27.9900	28.350000	27.6401	28.2100	+1.003%	3,414,588	+218.433%
2025-08-22	26.6980	28.299900	26.3800	27.9300	+4.941%	4,942,900	+221.625%
2025-08-21	25.7500	26.620000	25.6187	26.6150	+2.484%	1,359,575	+237.516%
2025-08-20	25.7000	26.184700	25.5000	25.9700	-0.422%	3,039,857	+245.899%
2025-08-19	27.5500	27.738000	25.8900	26.0800	-4.783%	2,790,106	+244.440%
2025-08-18	27.0500	27.600000	26.8800	27.3900	+1.070%	2,161,961	+227.966%
2025-08-15	27.2800	27.440000	26.7937	27.1000	-0.914%	2,531,224	+231.476%
2025-08-14	27.0600	28.110000	26.7501	27.3500	-0.509%	3,988,968	+228.446%
2025-08-13	26.0800	27.875000	25.8400	27.4900	+6.674%	4,628,456	+226.773%
2025-08-12	26.0000	26.630000	25.5700	25.7700	+0.861%	2,798,031	+248.584%
2025-08-11	25.6000	25.820000	25.1650	25.5500	-0.273%	2,092,129	+251.585%
2025-08-08	26.2000	26.670000	24.9500	25.6200	-2.288%	4,242,757	+250.625%
2025-08-07	26.3280	27.960000	25.6900	26.2200	-5.751%	7,677,878	+242.601%
2025-08-06	21.4900	28.590000	21.2800	27.8200	+30.672%	17,825,700	+222.897%
2025-08-05	20.3200	21.430000	19.7100	21.2900	+4.980%	7,816,116	+321.935%
2025-08-04	18.3800	20.636200	18.3100	20.2800	+22.316%	10,203,852	+342.949%
2025-08-01	15.8100	17.310000	15.6400	16.5800	+0.913%	4,508,746	+441.797%
2025-07-31	15.3950	17.260000	15.2700	16.4300	+5.863%	5,452,402	+446.744%
2025-07-30	14.7100	15.950000	14.6250	15.5200	+5.650%	3,135,592	+478.802%
2025-07-29	14.9900	15.140000	14.5000	14.6900	-1.144%	2,379,635	+511.504%
2025-07-28	14.6400	15.000000	14.3600	14.8600	+1.157%	1,508,821	+504.509%
2025-07-25	14.4200	14.750000	14.1150	14.6900	+1.520%	1,797,168	+511.504%
2025-07-24	15.1900	15.210000	14.4350	14.4700	-6.039%	1,925,483	+520.802%
2025-07-23	14.6100	15.420000	14.4500	15.4000	+5.479%	1,816,691	+483.312%
2025-07-22	14.6700	14.850000	14.0000	14.6000	-1.418%	2,283,461	+515.274%
2025-07-21	15.7800	16.055000	14.7500	14.8100	-5.789%	1,730,584	+506.550%
2025-07-18	16.7980	16.990000	15.5300	15.7200	0.000%	2,996,435	+471.438%
2025-07-17	15.5000	15.830000	15.1600	15.7200	+2.410%	2,090,802	+471.438%
2025-07-16	15.2800	15.660000	14.3700	15.3500	+1.790%	2,246,426	+485.212%
2025-07-15	15.1200	15.330000	14.9400	15.0800	+1.140%	1,714,484	+495.690%
2025-07-14	15.0500	15.640000	14.8650	14.9100	-0.732%	1,918,403	+502.482%
2025-07-11	15.1500	15.210000	14.3250	15.0200	-2.468%	2,420,196	+498.069%
2025-07-10	15.4900	15.680000	14.9354	15.4000	-0.324%	2,194,111	+483.312%
2025-07-09	16.0700	16.195800	15.3740	15.4500	-2.952%	2,094,830	+481.424%
2025-07-08	15.9600	16.080000	15.5403	15.9200	-0.063%	2,826,358	+464.259%
2025-07-07	16.0200	16.470000	15.7100	15.9300	-2.150%	3,099,125	+463.905%
2025-07-03	15.5600	16.530000	15.4282	16.2800	+7.035%	2,541,462	+451.781%
2025-07-02	14.8500	15.370000	14.5100	15.2100	+2.701%	2,812,021	+490.598%
2025-07-01	14.6600	15.149800	14.3100	14.8100	+1.438%	3,709,226	+506.550%
2025-06-30	14.7100	14.850000	14.3301	14.6000	0.000%	2,139,221	+515.274%
2025-06-27	14.5400	14.630000	14.2500	14.6000	+1.671%	5,060,907	+515.274%
2025-06-26	14.5800	14.680000	13.9500	14.3600	-0.278%	3,253,982	+525.557%
2025-06-25	13.1000	14.760000	13.0400	14.4000	+10.940%	5,043,729	+523.819%
2025-06-24	13.0200	13.160000	12.7800	12.9800	+1.169%	1,823,597	+592.065%
2025-06-23	12.7000	13.080000	12.4000	12.8300	-0.465%	2,068,841	+600.156%
2025-06-20	13.4500	13.790000	12.8300	12.8900	-3.156%	3,789,517	+596.897%
2025-06-18	13.1800	13.765000	13.0147	13.3100	+1.140%	2,479,410	+574.906%
2025-06-17	12.9650	13.350000	12.5950	13.1600	+0.535%	3,414,171	+582.599%
2025-06-16	12.7900	13.950000	12.6960	13.0900	+3.889%	4,601,042	+586.249%
2025-06-13	11.5000	13.159100	11.4400	12.6000	+10.526%	10,902,435	+612.937%
2025-06-12	10.8500	11.485000	10.8250	11.4000	+3.825%	5,017,557	+687.982%
2025-06-11	10.7100	11.190000	10.3100	10.9800	+3.487%	6,032,059	+718.124%
2025-06-10	10.8000	10.850000	10.4420	10.6100	0.000%	5,259,097	+746.654%
2025-06-09	9.4000	10.770000	9.2800	10.6100	+15.201%	11,603,731	+746.654%
2025-06-06	9.1800	9.320000	9.0050	9.2100	+0.987%	6,623,495	+875.353%
2025-06-05	8.9300	9.470000	8.7800	9.1200	+2.587%	11,516,963	+884.978%
2025-06-04	8.8600	9.000000	8.8050	8.8900	0.000%	2,107,559	+910.461%
2025-06-03	9.1900	9.484400	8.7650	8.8900	-2.735%	4,092,498	+910.461%
2025-06-02	8.7000	9.250000	8.6060	9.1400	+4.696%	3,067,597	+882.823%
2025-05-30	9.1500	9.190000	8.7000	8.7300	-5.825%	3,534,467	+928.981%
2025-05-29	9.3200	9.500000	9.0200	9.2700	+0.325%	5,676,172	+869.040%
2025-05-28	9.2400	9.300000	8.9450	9.2400	-0.108%	2,313,057	+872.186%
2025-05-27	9.3700	10.035000	9.1246	9.2500	+1.093%	4,051,044	+871.135%
2025-05-23	9.8100	9.810000	9.0700	9.1500	-9.226%	4,068,291	+881.749%
2025-05-22	9.7350	10.240000	9.2400	10.0800	+0.699%	4,274,090	+791.171%
2025-05-21	10.4600	11.100000	9.6000	10.0100	-4.938%	5,073,811	+797.403%
2025-05-20	10.5300	10.860000	10.3950	10.5300	-1.681%	2,354,538	+753.086%
2025-05-19	10.6500	10.770000	10.4000	10.7100	-1.923%	1,625,033	+738.749%
2025-05-16	11.3600	11.360000	10.8300	10.9200	-3.704%	1,823,617	+722.619%
2025-05-15	10.4400	11.600000	10.3700	11.3400	+7.795%	3,439,804	+692.152%
2025-05-14	10.4700	10.580000	10.2001	10.5200	+1.057%	1,511,763	+753.897%
2025-05-13	10.3100	10.705000	10.3000	10.4100	+1.166%	1,809,346	+762.920%
2025-05-12	10.0700	10.540000	9.9900	10.2900	+6.192%	2,111,367	+772.983%
2025-05-09	9.1600	9.870000	9.1600	9.6900	+6.018%	2,459,768	+827.038%
2025-05-08	9.4400	9.500000	8.9600	9.1400	-1.509%	2,810,068	+882.823%
2025-05-07	9.4300	9.470000	9.1850	9.2800	-0.322%	1,899,012	+867.996%
2025-05-06	9.0500	9.350000	9.0001	9.3100	+1.196%	1,787,693	+864.876%
2025-05-05	9.2300	9.460000	9.1000	9.2000	-1.919%	1,860,072	+876.413%
2025-05-02	9.3600	9.670000	9.2200	9.3800	+2.402%	1,871,238	+857.676%
2025-05-01	9.3300	9.700000	9.1200	9.1600	-1.187%	2,241,914	+880.677%
2025-04-30	9.0500	9.335000	8.8300	9.2700	-1.067%	1,611,245	+869.040%
2025-04-29	9.3500	9.565000	9.2600	9.3700	0.000%	1,302,561	+858.698%
2025-04-28	9.1200	9.650000	9.1000	9.3700	+3.536%	2,067,056	+858.698%
2025-04-25	8.6500	9.060000	8.5330	9.0500	+4.383%	1,482,779	+892.597%
2025-04-24	8.4000	8.800000	8.3900	8.6700	+2.969%	1,474,687	+936.101%
2025-04-23	8.4400	8.940000	8.3650	8.4200	+3.186%	2,073,736	+966.865%
2025-04-22	8.4400	8.470000	7.9534	8.1600	-2.041%	4,140,000	+1,000.858%
2025-04-21	8.3800	8.390000	8.0050	8.3300	-1.885%	2,111,224	+978.391%
2025-04-17	8.1500	8.580000	8.1400	8.4900	+3.917%	1,767,632	+958.068%
2025-04-16	8.4600	8.600000	8.0600	8.1700	-4.333%	1,727,543	+999.510%
2025-04-15	8.4300	8.850000	8.4200	8.5400	+1.727%	2,037,457	+951.874%
2025-04-14	8.4600	8.700000	8.3400	8.3950	+0.179%	1,704,529	+970.042%
2025-04-11	8.1400	8.460000	7.9586	8.3800	+1.453%	1,782,975	+971.957%
2025-04-10	8.5200	8.542200	8.0422	8.2600	-6.349%	2,193,893	+987.530%
2025-04-09	7.5100	8.935000	7.3600	8.8200	+14.545%	4,232,945	+918.481%
2025-04-08	8.6900	8.690000	7.4650	7.7000	-7.563%	3,205,973	+1,066.623%
2025-04-07	8.2000	9.340000	7.8301	8.3300	-6.404%	4,351,294	+978.391%
2025-04-04	8.7500	9.580000	8.0000	8.9000	-3.680%	5,153,556	+909.326%
2025-04-03	9.5600	9.645000	9.2300	9.2400	-10.117%	2,237,534	+872.186%
2025-04-02	9.5500	10.490000	9.3950	10.2800	+4.472%	1,779,293	+773.833%
2025-04-01	10.4800	10.480000	9.7000	9.8400	-5.566%	1,824,355	+812.907%
2025-03-31	10.5300	10.645000	10.0826	10.4200	-4.579%	2,266,351	+762.092%
2025-03-28	11.4500	11.700000	10.8100	10.9200	-4.795%	2,015,567	+722.619%
2025-03-27	11.5300	11.737300	11.1800	11.4700	-0.693%	1,703,878	+683.173%
2025-03-26	11.7700	12.140000	11.3400	11.5500	-1.366%	2,738,033	+677.749%
2025-03-25	11.4600	11.890000	11.1900	11.7100	+4.647%	3,457,616	+667.122%
2025-03-24	10.3300	11.260000	10.2000	11.1900	+14.417%	5,127,381	+702.770%
2025-03-21	9.4500	9.820000	9.2000	9.7800	+1.875%	3,942,285	+818.507%
2025-03-20	9.6200	9.930000	9.5900	9.6000	-2.834%	1,418,923	+835.729%
2025-03-19	9.7700	9.995000	9.6900	9.8800	+0.611%	1,349,012	+809.211%
2025-03-18	10.0100	10.060000	9.7000	9.8200	-2.579%	1,427,161	+814.766%
2025-03-17	9.8900	10.550000	9.8750	10.0800	+2.335%	2,675,380	+791.171%
2025-03-14	9.6700	9.870000	9.5000	9.8500	+5.011%	1,996,276	+811.980%
2025-03-13	9.3600	9.850000	9.0261	9.3800	-0.213%	2,177,622	+857.676%
2025-03-12	9.5300	9.776700	9.2650	9.4000	-2.591%	2,293,875	+855.638%
2025-03-11	9.6300	9.790000	9.2750	9.6500	+0.208%	2,498,609	+830.881%
2025-03-10	9.4900	9.800000	9.2000	9.6300	-1.028%	2,867,516	+832.814%
2025-03-07	9.5400	9.850000	9.2100	9.7300	+1.885%	3,057,413	+823.227%
2025-03-06	9.4400	9.880000	9.2000	9.5500	-0.831%	2,951,364	+840.628%
2025-03-05	8.6800	9.859900	8.4400	9.6300	+12.566%	5,635,764	+832.814%
2025-03-04	8.0750	8.910000	7.7100	8.5550	+2.455%	3,399,136	+950.029%
2025-03-03	8.8300	9.025000	8.1650	8.3500	-4.462%	3,270,948	+975.808%
2025-02-28	8.7200	8.910000	8.5700	8.7400	-0.342%	2,108,930	+927.803%
2025-02-27	8.6400	8.800000	8.3700	8.7700	+1.153%	2,435,892	+924.287%
2025-02-26	8.7900	9.000000	8.5600	8.6700	0.000%	2,332,655	+936.101%
2025-02-25	9.0500	9.170000	8.5200	8.6700	-4.568%	4,345,535	+936.101%
2025-02-24	8.9900	9.240000	8.8700	9.0850	+0.944%	5,058,535	+888.773%
2025-02-21	9.4000	9.588000	9.0000	9.0000	-3.949%	2,625,279	+898.111%
2025-02-20	9.3000	9.470000	9.0650	9.3700	+0.590%	2,844,730	+858.698%
2025-02-19	9.1900	9.500000	8.9600	9.3150	+0.594%	2,769,403	+864.359%
2025-02-18	9.1200	9.500000	9.1000	9.2600	+0.981%	3,615,229	+870.086%
2025-02-14	9.1000	9.600000	8.9600	9.1700	-0.650%	3,337,929	+879.607%
2025-02-13	8.8600	9.240000	8.6700	9.2300	+2.784%	4,253,365	+873.239%
2025-02-12	8.6000	9.020000	8.3000	8.9800	+1.699%	4,797,570	+900.334%
2025-02-11	8.9300	9.410000	8.5550	8.8300	-20.949%	13,804,028	+917.327%
2025-02-10	11.7700	12.310000	11.0000	11.1700	-1.845%	5,663,311	+704.208%
2025-02-07	9.3300	11.420000	9.3000	11.3800	+19.538%	8,268,366	+689.367%
2025-02-06	9.3900	9.690000	9.2000	9.5200	+3.142%	3,555,032	+843.592%
2025-02-05	9.2900	9.360000	8.9300	9.2300	-0.108%	1,964,654	+873.239%
2025-02-04	9.2500	9.405000	9.0200	9.2400	+0.108%	2,096,312	+872.186%
2025-02-03	9.1200	9.690000	8.8100	9.2300	-4.054%	2,493,786	+873.239%
2025-01-31	9.2300	9.850000	9.1100	9.6200	+4.113%	3,494,297	+833.784%
2025-01-30	9.5500	9.750000	9.1500	9.2400	-2.480%	3,187,518	+872.186%
2025-01-29	10.2100	10.487500	9.2500	9.4750	-7.290%	3,534,809	+848.074%
2025-01-28	10.2400	10.470000	9.7800	10.2200	-0.390%	2,648,276	+778.963%
2025-01-27	11.3300	11.390000	10.1400	10.2600	-10.783%	3,369,645	+775.536%
2025-01-24	11.6000	11.860000	11.1700	11.5000	-0.476%	3,620,258	+681.130%
2025-01-23	10.7100	11.620000	10.4010	11.5550	+7.289%	4,819,442	+677.412%
2025-01-22	11.5150	11.590000	10.3300	10.7700	-8.806%	7,569,893	+734.076%
2025-01-21	9.6700	12.550000	9.3900	11.8100	+32.846%	14,131,513	+660.627%
2025-01-17	8.7500	9.200000	8.6500	8.8900	+4.959%	2,760,878	+910.461%
2025-01-16	7.8200	8.560000	7.5500	8.4700	+5.611%	3,951,567	+960.567%
2025-01-15	7.8800	8.290000	7.4500	8.0200	+6.791%	6,364,971	+1,020.075%
2025-01-14	7.7600	7.895000	7.4800	7.5100	-2.972%	3,661,178	+1,096.138%
2025-01-13	8.7100	8.710000	7.6100	7.7400	-12.542%	4,657,754	+1,060.594%
2025-01-10	8.7500	8.915800	8.4900	8.8500	-1.557%	3,161,329	+915.028%
2025-01-08	9.4500	9.460000	8.9800	8.9900	-6.936%	2,710,670	+899.221%
2025-01-07	9.9100	10.440000	9.6100	9.6600	-2.424%	2,478,216	+829.917%

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

VSAT
Viasat Inc
stock NASDAQ