Dark

VSAT
Viasat Inc
stock NASDAQ

Sep 29, 2026

69.13USD-3.517%(-2.52)1,481,509

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	72.3100	72.3100	68.2300	69.1300	-3.517%	1,481,509	0.000%
2026-09-28	71.5100	72.2800	69.8200	71.6500	-1.876%	1,317,778	-3.517%
2026-09-25	74.8300	75.6600	72.7800	73.0200	-0.950%	912,722	-5.327%
2026-09-24	71.6000	76.6000	71.5500	73.7200	+0.054%	1,142,431	-6.226%
2026-09-23	75.2000	77.5700	73.3400	73.6800	-1.747%	1,709,150	-6.175%
2026-09-22	76.7700	77.9700	74.4450	74.9900	-1.820%	1,657,862	-7.814%
2026-09-21	77.8500	78.3100	76.0000	76.3800	0.000%	2,166,089	-9.492%
2026-09-18	74.6900	77.4300	72.5000	76.3800	+4.601%	4,299,351	-9.492%
2026-09-17	73.0000	74.2200	71.3800	73.0200	+2.918%	1,372,599	-5.327%
2026-09-16	71.8400	72.3450	69.9650	70.9500	+0.482%	1,630,061	-2.565%
2026-09-15	72.5200	72.8000	67.8600	70.6100	-1.438%	1,751,988	-2.096%
2026-09-14	71.3800	73.4700	71.2800	71.6400	-3.593%	1,166,579	-3.504%
2026-09-11	75.5500	75.9500	73.0500	74.3100	+0.175%	1,244,679	-6.971%
2026-09-10	71.1600	76.2000	70.3700	74.1800	+2.515%	1,803,109	-6.808%
2026-09-09	77.9250	78.3350	72.3000	72.3600	-6.932%	1,433,815	-4.464%
2026-09-08	75.8500	79.8300	75.1500	77.7500	+3.226%	2,045,442	-11.087%
2026-09-04	71.7400	76.2940	71.7200	75.3200	+5.020%	1,555,020	-8.218%
2026-09-03	70.2200	72.8500	68.9500	71.7200	+2.574%	1,929,058	-3.611%
2026-09-02	66.1400	70.5500	65.4700	69.9200	+5.492%	2,120,978	-1.130%
2026-09-01	66.7500	68.1700	65.8300	66.2800	-1.472%	1,335,055	+4.300%
2026-08-31	67.0100	68.1450	66.7300	67.2700	-0.148%	1,351,556	+2.765%
2026-08-28	73.1200	73.1200	67.3000	67.3700	-7.370%	1,844,866	+2.612%
2026-08-27	71.9000	74.0000	70.5500	72.7300	+1.706%	1,343,148	-4.950%
2026-08-26	72.3000	73.4000	70.7150	71.5100	-1.311%	1,381,975	-3.328%
2026-08-25	73.9000	73.9000	71.3300	72.4600	+0.256%	1,315,418	-4.596%
2026-08-24	74.1700	74.2500	71.8700	72.2750	-3.272%	1,434,129	-4.351%
2026-08-21	75.1400	76.6700	73.5300	74.7200	+0.932%	1,209,940	-7.481%
2026-08-20	75.4500	76.4200	72.6500	74.0300	-3.443%	1,755,627	-6.619%
2026-08-19	76.8800	77.6200	73.6700	76.6700	+0.789%	2,063,350	-9.834%
2026-08-18	77.5200	79.4700	76.0100	76.0700	-6.559%	1,987,412	-9.123%
2026-08-17	82.8700	84.2700	81.3400	81.4100	-1.762%	1,578,462	-15.084%
2026-08-14	82.9000	84.9999	81.0900	82.8700	-0.036%	1,414,892	-16.580%
2026-08-13	87.7200	87.7399	82.5001	82.9000	-4.964%	1,886,397	-16.610%
2026-08-12	86.5000	87.9000	83.1500	87.2300	+3.206%	1,537,097	-20.750%
2026-08-11	85.1500	86.3150	83.2500	84.5200	-0.360%	1,258,763	-18.209%
2026-08-10	81.0500	85.6182	80.1000	84.8250	+5.530%	2,052,255	-18.503%
2026-08-07	83.5000	84.0000	79.3700	80.3800	-1.964%	1,874,970	-13.996%
2026-08-06	79.0100	88.4000	77.0600	81.9900	+1.185%	2,386,781	-15.685%
2026-08-05	77.3900	86.8500	76.5500	81.0300	-5.954%	4,021,066	-14.686%
2026-08-04	84.6900	87.1674	82.3016	86.1600	+5.991%	3,918,057	-19.766%
2026-08-03	75.4100	83.5350	75.2000	81.2900	+5.667%	3,537,078	-14.959%
2026-07-31	79.7600	79.7600	74.7100	76.9300	-0.863%	1,366,419	-10.139%
2026-07-30	72.7800	77.8100	72.3804	77.6000	+10.557%	2,200,772	-10.915%
2026-07-29	74.8000	76.4800	70.0100	70.1900	-5.315%	2,465,047	-1.510%
2026-07-28	73.9600	74.1700	69.8200	74.1300	-0.988%	1,581,035	-6.745%
2026-07-27	72.7800	75.3200	72.5900	74.8700	+4.421%	1,338,851	-7.667%
2026-07-24	74.6000	74.7213	70.1750	71.7000	-3.460%	1,790,402	-3.584%
2026-07-23	72.8400	76.1700	72.3945	74.2700	-0.134%	1,416,446	-6.921%
2026-07-22	73.4600	76.2300	73.0000	74.3700	+0.923%	1,602,974	-7.046%
2026-07-21	71.3700	73.9600	69.9200	73.6900	+6.014%	1,728,507	-6.188%
2026-07-20	70.8000	74.1000	69.2100	69.5100	-2.756%	1,677,089	-0.547%
2026-07-17	65.6650	73.7700	65.4600	71.4800	+4.031%	3,650,276	-3.288%
2026-07-16	68.2600	69.7725	66.6000	68.7100	-2.456%	2,742,638	+0.611%
2026-07-15	70.5300	71.3141	66.8150	70.4400	+0.859%	1,712,132	-1.860%
2026-07-14	71.8900	72.4200	69.3200	69.8400	+0.431%	1,603,554	-1.017%
2026-07-13	72.0000	72.5700	67.8400	69.5400	-5.465%	2,649,236	-0.590%
2026-07-10	70.2900	75.3200	68.9116	73.5600	+4.503%	2,437,746	-6.022%
2026-07-09	76.3300	77.0200	69.4900	70.3900	-4.878%	3,145,687	-1.790%
2026-07-08	74.5800	77.7499	73.0900	74.0000	-3.545%	1,775,477	-6.581%
2026-07-07	81.5100	83.1400	76.2100	76.7200	-8.449%	2,183,990	-9.893%
2026-07-06	85.4300	90.2990	83.1250	83.8000	+0.891%	2,326,003	-17.506%
2026-07-02	83.0400	87.9999	79.8000	83.0600	+0.048%	2,439,243	-16.771%
2026-07-01	88.9700	93.0299	82.2000	83.0200	-7.560%	7,082,429	-16.731%
2026-06-30	76.4300	89.9499	76.1350	89.8100	+17.108%	6,421,945	-23.026%
2026-06-29	67.3900	77.3900	66.2700	76.6900	+23.793%	4,666,079	-9.858%
2026-06-26	59.1300	62.8900	58.6300	61.9500	+3.250%	4,901,757	+11.590%
2026-06-25	63.1600	63.4500	58.4055	60.0000	-3.583%	2,329,807	+15.217%
2026-06-24	63.3000	63.9000	61.3500	62.2300	-2.583%	1,967,188	+11.088%
2026-06-23	61.6600	65.2850	61.5000	63.8800	-0.545%	1,837,945	+8.219%
2026-06-22	63.6700	65.3800	61.1000	64.2300	+0.156%	2,743,706	+7.629%
2026-06-18	66.6400	67.4300	62.5100	64.1300	-0.651%	3,640,105	+7.797%
2026-06-17	62.6500	66.0100	62.1300	64.5500	+3.363%	2,451,166	+7.095%
2026-06-16	65.5600	65.7000	61.3000	62.4500	-5.192%	3,324,638	+10.697%
2026-06-15	73.0000	73.9600	64.8800	65.8700	-6.128%	3,458,256	+4.949%
2026-06-12	75.3800	75.5700	68.8900	70.1700	-3.493%	3,631,187	-1.482%
2026-06-11	62.8800	72.8900	62.2300	72.7100	+18.228%	3,590,939	-4.924%
2026-06-10	63.4200	64.2300	61.1200	61.5000	-3.816%	3,090,623	+12.407%
2026-06-09	66.8350	68.3950	61.0500	63.9400	-2.352%	2,746,743	+8.117%
2026-06-08	69.1700	69.1700	63.1200	65.4800	-2.531%	4,305,882	+5.574%
2026-06-05	71.4150	71.4150	65.7600	67.1800	-7.884%	2,557,485	+2.903%
2026-06-04	68.0000	74.4300	66.8400	72.9300	+4.754%	2,185,838	-5.210%
2026-06-03	71.4300	75.7500	69.2800	69.6200	-4.118%	3,489,974	-0.704%
2026-06-02	73.3600	74.4500	72.2900	72.6100	-0.343%	2,757,375	-4.793%
2026-06-01	80.7400	80.7400	71.0200	72.8600	-9.625%	4,227,765	-5.119%
2026-05-29	76.9700	83.9900	75.5000	80.6200	-7.002%	4,781,403	-14.252%
2026-05-28	85.4700	89.7850	84.9900	86.6900	+1.309%	3,849,207	-20.256%
2026-05-27	82.2500	87.4800	79.0700	85.5700	+5.123%	3,091,044	-19.212%
2026-05-26	79.0000	83.2500	76.5000	81.4000	+9.174%	2,586,173	-15.074%
2026-05-22	72.1000	77.2500	72.1000	74.5600	+5.370%	2,300,444	-7.283%
2026-05-21	74.2700	77.7600	69.7500	70.7600	-5.992%	2,812,449	-2.304%
2026-05-20	72.1600	75.7200	71.6900	75.2700	+6.089%	3,122,019	-8.157%
2026-05-19	70.3500	71.6800	67.2000	70.9500	-0.797%	2,456,620	-2.565%
2026-05-18	71.4300	73.4000	69.2500	71.5200	+2.906%	2,571,546	-3.342%
2026-05-15	71.5100	71.9600	69.2400	69.5000	-6.460%	1,624,881	-0.532%
2026-05-14	72.0300	75.1400	71.7350	74.3000	+5.271%	1,592,281	-6.958%
2026-05-13	71.8900	72.4200	69.6300	70.5800	-0.578%	1,275,909	-2.054%
2026-05-12	71.7250	72.2400	67.8300	70.9900	-2.847%	1,391,013	-2.620%
2026-05-11	71.1800	74.2500	71.1800	73.0700	+4.371%	1,946,518	-5.392%
2026-05-08	67.3500	70.3499	67.1000	70.0100	+5.548%	1,538,654	-1.257%
2026-05-07	67.9700	68.9199	64.7300	66.3300	-1.441%	1,769,249	+4.221%
2026-05-06	66.0700	67.4800	65.1500	67.3000	+2.638%	1,299,409	+2.719%
2026-05-05	64.8900	66.0100	64.0050	65.5700	+2.742%	754,659	+5.429%
2026-05-04	63.7000	64.5600	62.7000	63.8200	-1.996%	872,298	+8.320%
2026-05-01	66.6200	66.7500	64.1149	65.1200	-1.199%	1,250,918	+6.158%
2026-04-30	60.2001	65.9800	60.1700	65.9100	+11.184%	2,596,167	+4.885%
2026-04-29	58.4500	59.2900	56.6300	59.2800	+2.101%	2,097,691	+16.616%
2026-04-28	57.9900	58.8200	56.6200	58.0600	-1.023%	1,546,024	+19.066%
2026-04-27	62.2050	62.3900	57.8000	58.6600	-5.372%	1,632,785	+17.849%
2026-04-24	63.6000	63.8800	60.5800	61.9900	-0.943%	1,359,133	+11.518%
2026-04-23	62.5150	63.8699	60.8300	62.5800	-0.793%	1,123,032	+10.467%
2026-04-22	63.8500	64.8700	61.0900	63.0800	+0.880%	1,204,833	+9.591%
2026-04-21	64.6100	64.9800	62.2600	62.5300	-2.419%	1,233,704	+10.555%
2026-04-20	62.8500	64.9200	62.4100	64.0800	+1.957%	1,425,039	+7.881%
2026-04-17	62.3300	64.4600	61.3600	62.8500	+2.646%	1,849,353	+9.992%
2026-04-16	59.9200	61.7800	59.2800	61.2300	+2.186%	1,497,048	+12.902%
2026-04-15	57.7500	59.9500	56.5900	59.9200	+5.160%	1,953,890	+15.370%
2026-04-14	58.8600	59.1800	56.2800	56.9800	+0.760%	1,154,830	+21.323%
2026-04-13	55.9300	57.3700	55.1100	56.5500	+0.533%	987,205	+22.246%
2026-04-10	56.0000	56.6100	54.1100	56.2500	+1.553%	1,102,198	+22.898%
2026-04-09	56.1900	57.2500	55.0000	55.3900	-1.669%	1,073,161	+24.806%
2026-04-08	57.2900	59.1900	54.4300	56.3300	+4.547%	2,102,947	+22.723%
2026-04-07	51.8600	54.5100	51.0568	53.8800	+3.417%	1,521,580	+28.304%
2026-04-06	52.9800	54.5000	51.2450	52.1000	-2.961%	1,459,141	+32.687%
2026-04-02	43.1400	53.9800	43.0200	53.6900	+18.704%	3,356,236	+28.758%
2026-04-01	47.7100	48.3300	44.9000	45.2300	-1.245%	1,654,474	+52.841%
2026-03-31	44.1300	46.8050	43.7150	45.8000	+4.758%	1,729,573	+50.939%
2026-03-30	47.5000	47.7100	43.4050	43.7200	-6.140%	1,433,778	+58.120%
2026-03-27	47.6900	48.8800	45.8000	46.5800	-2.613%	1,272,392	+48.411%
2026-03-26	48.5000	50.1000	47.5100	47.8300	-4.263%	1,476,214	+44.533%
2026-03-25	48.8400	51.3199	48.6600	49.9600	+3.867%	2,415,489	+38.371%
2026-03-24	48.5900	49.9600	47.3600	48.1000	-2.156%	1,568,848	+43.721%
2026-03-23	46.3700	49.8001	46.0700	49.1600	+5.971%	1,672,174	+40.622%
2026-03-20	52.0000	52.4000	46.0600	46.3900	-10.994%	4,677,349	+49.019%
2026-03-19	47.1300	52.7000	46.4902	52.1200	+7.265%	2,528,909	+32.636%
2026-03-18	50.2400	51.0000	48.4400	48.5900	-3.169%	1,550,335	+42.272%
2026-03-17	47.4700	50.7000	47.4400	50.1800	+5.575%	2,150,954	+37.764%
2026-03-16	46.8300	48.5000	46.0800	47.5300	+3.013%	1,904,329	+45.445%
2026-03-13	46.7800	48.9800	45.0900	46.1400	-0.796%	1,188,871	+49.827%
2026-03-12	45.6100	47.8500	44.6200	46.5100	+0.259%	1,722,087	+48.635%
2026-03-11	45.1300	46.5799	44.5100	46.3900	+0.173%	1,295,165	+49.019%
2026-03-10	45.9800	46.8900	45.5000	46.3100	+0.718%	968,198	+49.277%
2026-03-09	42.6600	46.1500	41.6700	45.9800	+5.001%	1,297,956	+50.348%
2026-03-06	43.5900	45.7700	42.8600	43.7900	-3.822%	1,008,481	+57.867%
2026-03-05	46.3700	47.1100	44.2100	45.5300	-4.829%	1,345,452	+51.834%
2026-03-04	46.8800	48.5000	45.7500	47.8400	+4.409%	1,255,914	+44.503%
2026-03-03	45.1400	46.8300	44.1312	45.8200	-3.006%	1,262,326	+50.873%
2026-03-02	44.5900	48.9300	44.0500	47.2400	+3.189%	1,358,914	+46.338%
2026-02-27	45.5200	46.2800	44.4400	45.7800	-0.629%	1,026,852	+51.005%
2026-02-26	47.5000	47.5000	45.0500	46.0700	-3.336%	1,074,022	+50.054%
2026-02-25	48.7500	50.2400	46.5000	47.6600	-0.543%	1,283,050	+45.048%
2026-02-24	45.2300	48.3500	44.8000	47.9200	+5.947%	1,554,031	+44.261%
2026-02-23	45.4300	45.5000	44.1500	45.2300	-2.731%	1,066,603	+52.841%
2026-02-20	45.4700	47.0500	45.0079	46.5000	+1.440%	1,804,906	+48.667%
2026-02-19	45.4000	46.7600	44.4101	45.8400	-0.283%	998,868	+50.807%
2026-02-18	46.2200	47.3500	45.5600	45.9700	-0.541%	1,043,539	+50.381%
2026-02-17	47.8300	48.4600	44.2400	46.2200	-5.384%	1,627,016	+49.567%
2026-02-13	47.4700	49.5000	45.5000	48.8500	+4.761%	2,252,658	+41.515%
2026-02-12	45.6900	46.7500	43.8700	46.6300	+2.868%	2,301,809	+48.252%
2026-02-11	46.4200	47.9800	43.9200	45.3300	+0.733%	1,710,029	+52.504%
2026-02-10	45.6700	46.3250	43.9800	45.0000	-2.766%	1,604,536	+53.622%
2026-02-09	41.9800	47.4200	41.7000	46.2800	+10.983%	2,163,203	+49.373%
2026-02-06	41.2900	42.3083	38.9400	41.7000	+11.378%	2,835,507	+65.779%
2026-02-05	38.9000	39.6300	36.7100	37.4400	-5.645%	2,667,901	+84.642%
2026-02-04	42.7520	44.2400	38.3315	39.6800	-9.880%	2,587,384	+74.219%
2026-02-03	44.7500	45.3850	42.7000	44.0300	+0.640%	1,764,680	+57.007%
2026-02-02	44.2500	47.3130	43.6000	43.7500	-3.144%	2,273,423	+58.011%
2026-01-30	45.5000	48.5594	44.4000	45.1700	-2.293%	2,137,978	+53.044%
2026-01-29	48.1100	49.6800	45.1500	46.2300	-2.837%	1,620,433	+49.535%
2026-01-28	45.6250	48.9000	45.5900	47.5800	+5.639%	2,275,919	+45.292%
2026-01-27	42.8700	45.1100	42.8700	45.0400	+5.357%	1,472,602	+53.486%
2026-01-26	42.6800	43.5900	42.0400	42.7500	-1.225%	1,423,980	+61.708%
2026-01-23	43.9250	44.0900	42.5000	43.2800	-2.148%	1,157,389	+59.727%
2026-01-22	43.7400	44.5700	42.6700	44.2300	+3.729%	1,512,840	+56.297%
2026-01-21	42.5500	43.2100	40.6600	42.6400	+1.718%	1,791,869	+62.125%
2026-01-20	43.8800	45.5299	41.5000	41.9200	-8.751%	2,308,220	+64.909%
2026-01-16	45.1000	46.4300	44.0100	45.9400	+4.149%	2,263,232	+50.479%
2026-01-15	43.5000	45.3993	42.8700	44.1100	+2.965%	2,270,006	+56.722%
2026-01-14	41.5300	43.1500	40.7100	42.8400	+2.931%	2,278,219	+61.368%
2026-01-13	41.5000	42.9500	40.9900	41.6200	+2.969%	1,782,134	+66.098%
2026-01-12	39.9700	41.2500	39.8000	40.4200	-0.956%	1,141,689	+71.029%
2026-01-09	38.5900	40.9200	38.5100	40.8100	+5.398%	1,314,464	+69.395%
2026-01-08	39.2100	40.8500	38.2250	38.7200	+2.651%	1,884,450	+78.538%
2026-01-07	42.7600	42.7600	37.7000	37.7200	-13.208%	2,527,613	+83.271%
2026-01-06	38.5000	43.5100	38.0229	43.4600	+12.883%	2,818,980	+59.066%
2026-01-05	38.0100	38.7900	37.2800	38.5000	+2.312%	1,357,971	+79.558%
2026-01-02	35.0800	37.6700	34.7600	37.6300	+9.199%	1,594,983	+83.710%
2025-12-31	35.4500	35.5800	34.1000	34.4600	-2.490%	1,846,685	+100.609%
2025-12-30	34.6000	35.5100	34.1800	35.3400	+1.933%	1,274,330	+95.614%
2025-12-29	34.1000	35.3500	34.0500	34.6700	-0.402%	855,746	+99.394%
2025-12-26	34.9200	35.0800	33.7200	34.8100	-0.967%	838,618	+98.592%
2025-12-24	35.6800	35.7600	34.5700	35.1500	-2.062%	647,861	+96.671%
2025-12-23	36.7800	37.4600	35.7100	35.8900	-2.948%	1,370,760	+92.616%
2025-12-22	34.4500	37.0300	34.4300	36.9800	+9.376%	1,858,577	+86.939%
2025-12-19	32.6400	34.0750	32.0600	33.8100	+4.416%	5,223,731	+104.466%
2025-12-18	32.9500	33.5500	32.2000	32.3800	+0.653%	1,240,162	+113.496%
2025-12-17	34.5700	34.9400	32.0800	32.1700	-6.483%	1,648,930	+114.890%
2025-12-16	34.7200	35.5500	34.0800	34.4000	-2.715%	1,236,529	+100.959%
2025-12-15	36.2600	36.5300	33.6501	35.3600	-1.312%	1,854,333	+95.503%
2025-12-12	37.8700	37.8700	35.6000	35.8300	-6.376%	1,545,939	+92.939%
2025-12-11	37.5900	38.6600	36.4650	38.2700	+2.628%	1,390,669	+80.638%
2025-12-10	36.1700	38.1800	35.1800	37.2900	+3.239%	1,488,761	+85.385%
2025-12-09	36.5300	37.1100	35.4100	36.1200	-2.326%	1,181,481	+91.390%
2025-12-08	35.5500	37.1700	35.1250	36.9800	+5.778%	1,924,422	+86.939%
2025-12-05	35.1400	35.5900	34.7800	34.9600	-0.512%	962,039	+97.740%
2025-12-04	34.1600	36.0900	34.0600	35.1400	+2.479%	1,145,746	+96.727%
2025-12-03	33.9200	34.5000	32.7093	34.2900	+2.145%	1,229,503	+101.604%
2025-12-02	33.1800	33.7300	32.6900	33.5700	+2.818%	1,167,233	+105.928%
2025-12-01	32.7900	33.5800	32.1901	32.6500	-4.894%	1,342,092	+111.730%
2025-11-28	35.0600	35.2500	33.9400	34.3300	-1.549%	786,108	+101.369%
2025-11-26	33.3300	35.9000	32.9300	34.8700	+5.635%	2,747,150	+98.251%
2025-11-25	32.1500	33.0300	31.8700	33.0100	+2.072%	1,942,494	+109.421%
2025-11-24	30.3000	32.5000	30.0900	32.3400	+6.557%	2,400,404	+113.760%
2025-11-21	30.3400	31.1100	29.1300	30.3500	-0.361%	3,086,781	+127.776%
2025-11-20	35.8000	35.9284	30.2350	30.4600	-12.772%	2,816,925	+126.953%
2025-11-19	35.2000	37.2399	34.6890	34.9200	-0.992%	2,466,524	+97.967%
2025-11-18	32.7500	35.8600	32.3900	35.2700	+5.725%	1,736,173	+96.002%
2025-11-17	35.2700	35.9000	32.7200	33.3600	-7.488%	2,096,722	+107.224%
2025-11-14	34.2600	36.7800	34.2000	36.0600	+0.783%	1,364,891	+91.708%
2025-11-13	37.0000	37.9957	35.3000	35.7800	-4.638%	2,304,916	+93.208%
2025-11-12	38.0800	39.1000	37.1200	37.5200	-1.548%	2,555,256	+84.248%
2025-11-11	38.9950	40.4899	37.9028	38.1100	+3.056%	3,576,645	+81.396%
2025-11-10	41.8900	43.5900	36.4900	36.9800	+3.267%	4,523,819	+86.939%
2025-11-07	33.8200	36.1100	33.6850	35.8100	+0.902%	2,150,117	+93.047%
2025-11-06	37.0300	37.8168	35.2800	35.4900	-6.408%	1,713,412	+94.787%
2025-11-05	37.3400	38.4550	36.8800	37.9200	+2.100%	1,671,815	+82.305%
2025-11-04	35.9300	38.5900	35.6487	37.1400	-3.281%	1,680,266	+86.134%
2025-11-03	38.9500	39.0000	36.6550	38.4000	-3.566%	2,546,589	+80.026%
2025-10-31	38.9200	40.4700	38.7600	39.8200	+2.181%	1,775,222	+73.606%
2025-10-30	37.9400	39.9800	37.8458	38.9700	-0.511%	3,902,644	+77.393%
2025-10-29	39.8000	40.1000	37.9700	39.1700	-0.609%	1,961,349	+76.487%
2025-10-28	39.0000	40.0800	38.4000	39.4100	+0.716%	2,117,478	+75.412%
2025-10-27	38.7900	39.1300	37.6700	39.1300	+2.676%	1,813,073	+76.668%
2025-10-24	38.0400	38.3000	37.1500	38.1100	+2.035%	1,571,873	+81.396%
2025-10-23	34.6500	37.4200	34.5750	37.3500	+8.010%	1,581,215	+85.087%
2025-10-22	36.0900	36.2100	33.5500	34.5800	-5.725%	2,763,348	+99.913%
2025-10-21	36.8500	37.4199	36.0300	36.6800	-1.105%	1,800,260	+88.468%
2025-10-20	36.5500	37.8000	35.8100	37.0900	+3.923%	2,500,308	+86.384%
2025-10-17	34.8400	35.8900	34.4750	35.6900	-1.300%	1,778,828	+93.696%
2025-10-16	36.9700	37.8800	35.6200	36.1600	-0.904%	2,468,004	+91.178%
2025-10-15	37.7500	38.6700	35.9800	36.4900	-1.165%	2,559,837	+89.449%
2025-10-14	33.7200	37.1400	33.2250	36.9200	+6.398%	2,519,509	+87.243%
2025-10-13	34.5850	35.0250	33.7000	34.7000	+6.376%	2,087,983	+99.222%
2025-10-10	35.8500	36.2200	31.9100	32.6200	-8.164%	2,789,758	+111.925%
2025-10-09	35.9750	36.2000	34.4608	35.5200	-0.365%	2,791,270	+94.623%
2025-10-08	32.2100	35.6800	31.5500	35.6500	+13.934%	4,074,659	+93.913%
2025-10-07	33.1200	33.2000	30.9250	31.2900	-5.211%	1,961,410	+120.933%
2025-10-06	32.9500	33.4700	32.1300	33.0100	+2.963%	2,483,302	+109.421%
2025-10-03	30.8820	32.2300	30.3400	32.0600	+3.821%	2,648,792	+115.627%
2025-10-02	29.6550	31.4900	29.2800	30.8800	+5.321%	2,444,160	+123.867%
2025-10-01	27.9600	29.9200	26.1000	29.3200	+0.068%	4,222,441	+135.778%
2025-09-30	28.3300	29.8500	28.2250	29.3000	+3.133%	2,319,672	+135.939%
2025-09-29	29.4300	29.4300	28.3200	28.4100	-1.797%	1,699,046	+143.330%
2025-09-26	28.8000	29.5900	28.6200	28.9300	+0.451%	1,452,208	+138.956%
2025-09-25	27.8300	28.9400	27.6100	28.8000	+1.053%	1,801,702	+140.035%
2025-09-24	29.9600	30.0300	28.1400	28.5000	-4.362%	2,160,140	+142.561%
2025-09-23	29.8300	31.4300	29.5600	29.8000	-0.134%	2,784,894	+131.980%
2025-09-22	29.4700	30.2500	29.1650	29.8400	+0.777%	2,415,272	+131.669%
2025-09-19	30.3850	30.5956	29.3601	29.6100	-1.758%	13,409,663	+133.468%
2025-09-18	34.0480	34.0480	29.1110	30.1400	-6.860%	4,970,469	+129.363%
2025-09-17	31.5100	33.0000	31.1800	32.3600	+2.114%	3,265,429	+113.628%
2025-09-16	32.7650	32.9400	31.5000	31.6900	-3.736%	2,520,554	+118.145%
2025-09-15	30.9000	33.4000	30.8550	32.9200	+7.758%	4,974,943	+109.994%
2025-09-12	31.6700	31.6700	29.5900	30.5500	-4.262%	2,873,158	+126.285%
2025-09-11	29.0700	32.2400	29.0600	31.9100	+9.506%	4,951,026	+116.641%
2025-09-10	31.1450	31.5900	28.9200	29.1400	-5.604%	2,570,567	+137.234%
2025-09-09	29.7800	31.2000	29.3000	30.8700	+2.558%	3,375,565	+123.939%
2025-09-08	28.1300	30.5000	27.7000	30.1000	+1.518%	5,700,156	+129.668%
2025-09-05	30.6000	30.8449	29.2300	29.6500	-1.495%	3,685,229	+133.153%
2025-09-04	29.5000	30.2799	28.3900	30.1000	+2.034%	3,758,179	+129.668%
2025-09-03	31.0200	31.1800	28.8400	29.5000	-4.900%	4,056,757	+134.339%
2025-09-02	30.9700	32.0400	30.5300	31.0200	-4.052%	5,078,064	+122.856%
2025-08-29	32.4000	32.8200	31.8500	32.3300	-0.615%	2,953,030	+113.826%
2025-08-28	33.0000	33.8500	31.9665	32.5300	+0.092%	6,004,895	+112.512%
2025-08-27	30.7700	33.7300	30.4000	32.5000	+5.519%	10,700,174	+112.708%
2025-08-26	28.7500	30.9200	28.7500	30.8000	+9.181%	5,653,067	+124.448%
2025-08-25	27.9900	28.3500	27.6401	28.2100	+1.003%	3,414,588	+145.055%
2025-08-22	26.6980	28.2999	26.3800	27.9300	+4.941%	4,942,900	+147.512%
2025-08-21	25.7500	26.6200	25.6187	26.6150	+2.484%	1,359,575	+159.741%
2025-08-20	25.7000	26.1847	25.5000	25.9700	-0.422%	3,039,857	+166.192%
2025-08-19	27.5500	27.7380	25.8900	26.0800	-4.783%	2,790,106	+165.069%
2025-08-18	27.0500	27.6000	26.8800	27.3900	+1.070%	2,161,961	+152.391%
2025-08-15	27.2800	27.4400	26.7937	27.1000	-0.914%	2,531,224	+155.092%
2025-08-14	27.0600	28.1100	26.7501	27.3500	-0.509%	3,988,968	+152.761%
2025-08-13	26.0800	27.8750	25.8400	27.4900	+6.674%	4,628,456	+151.473%
2025-08-12	26.0000	26.6300	25.5700	25.7700	+0.861%	2,798,031	+168.258%
2025-08-11	25.6000	25.8200	25.1650	25.5500	-0.273%	2,092,129	+170.568%
2025-08-08	26.2000	26.6700	24.9500	25.6200	-2.288%	4,242,757	+169.828%
2025-08-07	26.3280	27.9600	25.6900	26.2200	-5.751%	7,677,878	+163.654%
2025-08-06	21.4900	28.5900	21.2800	27.8200	+30.672%	17,825,700	+148.490%
2025-08-05	20.3200	21.4300	19.7100	21.2900	+4.980%	7,816,116	+224.706%
2025-08-04	18.3800	20.6362	18.3100	20.2800	+22.316%	10,203,852	+240.878%
2025-08-01	15.8100	17.3100	15.6400	16.5800	+0.913%	4,508,746	+316.948%
2025-07-31	15.3950	17.2600	15.2700	16.4300	+5.863%	5,452,402	+320.755%
2025-07-30	14.7100	15.9500	14.6250	15.5200	+5.650%	3,135,592	+345.425%
2025-07-29	14.9900	15.1400	14.5000	14.6900	-1.144%	2,379,635	+370.592%
2025-07-28	14.6400	15.0000	14.3600	14.8600	+1.157%	1,508,821	+365.209%
2025-07-25	14.4200	14.7500	14.1150	14.6900	+1.520%	1,797,168	+370.592%
2025-07-24	15.1900	15.2100	14.4350	14.4700	-6.039%	1,925,483	+377.747%
2025-07-23	14.6100	15.4200	14.4500	15.4000	+5.479%	1,816,691	+348.896%
2025-07-22	14.6700	14.8500	14.0000	14.6000	-1.418%	2,283,461	+373.493%
2025-07-21	15.7800	16.0550	14.7500	14.8100	-5.789%	1,730,584	+366.779%
2025-07-18	16.7980	16.9900	15.5300	15.7200	0.000%	2,996,435	+339.758%
2025-07-17	15.5000	15.8300	15.1600	15.7200	+2.410%	2,090,802	+339.758%
2025-07-16	15.2800	15.6600	14.3700	15.3500	+1.790%	2,246,426	+350.358%
2025-07-15	15.1200	15.3300	14.9400	15.0800	+1.140%	1,714,484	+358.422%
2025-07-14	15.0500	15.6400	14.8650	14.9100	-0.732%	1,918,403	+363.649%
2025-07-11	15.1500	15.2100	14.3250	15.0200	-2.468%	2,420,196	+360.253%
2025-07-10	15.4900	15.6800	14.9354	15.4000	-0.324%	2,194,111	+348.896%
2025-07-09	16.0700	16.1958	15.3740	15.4500	-2.952%	2,094,830	+347.443%
2025-07-08	15.9600	16.0800	15.5403	15.9200	-0.063%	2,826,358	+334.234%
2025-07-07	16.0200	16.4700	15.7100	15.9300	-2.150%	3,099,125	+333.961%
2025-07-03	15.5600	16.5300	15.4282	16.2800	+7.035%	2,541,462	+324.631%
2025-07-02	14.8500	15.3700	14.5100	15.2100	+2.701%	2,812,021	+354.504%
2025-07-01	14.6600	15.1498	14.3100	14.8100	+1.438%	3,709,226	+366.779%
2025-06-30	14.7100	14.8500	14.3301	14.6000	0.000%	2,139,221	+373.493%
2025-06-27	14.5400	14.6300	14.2500	14.6000	+1.671%	5,060,907	+373.493%
2025-06-26	14.5800	14.6800	13.9500	14.3600	-0.278%	3,253,982	+381.407%
2025-06-25	13.1000	14.7600	13.0400	14.4000	+10.940%	5,043,729	+380.069%
2025-06-24	13.0200	13.1600	12.7800	12.9800	+1.169%	1,823,597	+432.589%
2025-06-23	12.7000	13.0800	12.4000	12.8300	-0.465%	2,068,841	+438.815%
2025-06-20	13.4500	13.7900	12.8300	12.8900	-3.156%	3,789,517	+436.307%
2025-06-18	13.1800	13.7650	13.0147	13.3100	+1.140%	2,479,410	+419.384%
2025-06-17	12.9650	13.3500	12.5950	13.1600	+0.535%	3,414,171	+425.304%
2025-06-16	12.7900	13.9500	12.6960	13.0900	+3.889%	4,601,042	+428.113%
2025-06-13	11.5000	13.1591	11.4400	12.6000	+10.526%	10,902,435	+448.651%
2025-06-12	10.8500	11.4850	10.8250	11.4000	+3.825%	5,017,557	+506.404%
2025-06-11	10.7100	11.1900	10.3100	10.9800	+3.487%	6,032,059	+529.599%
2025-06-10	10.8000	10.8500	10.4420	10.6100	0.000%	5,259,097	+551.555%
2025-06-09	9.4000	10.7700	9.2800	10.6100	+15.201%	11,603,731	+551.555%
2025-06-06	9.1800	9.3200	9.0050	9.2100	+0.987%	6,623,495	+650.597%
2025-06-05	8.9300	9.4700	8.7800	9.1200	+2.587%	11,516,963	+658.004%
2025-06-04	8.8600	9.0000	8.8050	8.8900	0.000%	2,107,559	+677.615%
2025-06-03	9.1900	9.4844	8.7650	8.8900	-2.735%	4,092,498	+677.615%
2025-06-02	8.7000	9.2500	8.6060	9.1400	+4.696%	3,067,597	+656.346%
2025-05-30	9.1500	9.1900	8.7000	8.7300	-5.825%	3,534,467	+691.867%
2025-05-29	9.3200	9.5000	9.0200	9.2700	+0.325%	5,676,172	+645.739%
2025-05-28	9.2400	9.3000	8.9450	9.2400	-0.108%	2,313,057	+648.160%
2025-05-27	9.3700	10.0350	9.1246	9.2500	+1.093%	4,051,044	+647.351%
2025-05-23	9.8100	9.8100	9.0700	9.1500	-9.226%	4,068,291	+655.519%
2025-05-22	9.7350	10.2400	9.2400	10.0800	+0.699%	4,274,090	+585.813%
2025-05-21	10.4600	11.1000	9.6000	10.0100	-4.938%	5,073,811	+590.609%
2025-05-20	10.5300	10.8600	10.3950	10.5300	-1.681%	2,354,538	+556.505%
2025-05-19	10.6500	10.7700	10.4000	10.7100	-1.923%	1,625,033	+545.472%
2025-05-16	11.3600	11.3600	10.8300	10.9200	-3.704%	1,823,617	+533.059%
2025-05-15	10.4400	11.6000	10.3700	11.3400	+7.795%	3,439,804	+509.612%
2025-05-14	10.4700	10.5800	10.2001	10.5200	+1.057%	1,511,763	+557.129%
2025-05-13	10.3100	10.7050	10.3000	10.4100	+1.166%	1,809,346	+564.073%
2025-05-12	10.0700	10.5400	9.9900	10.2900	+6.192%	2,111,367	+571.817%
2025-05-09	9.1600	9.8700	9.1600	9.6900	+6.018%	2,459,768	+613.416%
2025-05-08	9.4400	9.5000	8.9600	9.1400	-1.509%	2,810,068	+656.346%
2025-05-07	9.4300	9.4700	9.1850	9.2800	-0.322%	1,899,012	+644.935%
2025-05-06	9.0500	9.3500	9.0001	9.3100	+1.196%	1,787,693	+642.535%
2025-05-05	9.2300	9.4600	9.1000	9.2000	-1.919%	1,860,072	+651.413%
2025-05-02	9.3600	9.6700	9.2200	9.3800	+2.402%	1,871,238	+636.994%
2025-05-01	9.3300	9.7000	9.1200	9.1600	-1.187%	2,241,914	+654.694%
2025-04-30	9.0500	9.3350	8.8300	9.2700	-1.067%	1,611,245	+645.739%
2025-04-29	9.3500	9.5650	9.2600	9.3700	0.000%	1,302,561	+637.780%
2025-04-28	9.1200	9.6500	9.1000	9.3700	+3.536%	2,067,056	+637.780%
2025-04-25	8.6500	9.0600	8.5330	9.0500	+4.383%	1,482,779	+663.867%
2025-04-24	8.4000	8.8000	8.3900	8.6700	+2.969%	1,474,687	+697.347%
2025-04-23	8.4400	8.9400	8.3650	8.4200	+3.186%	2,073,736	+721.021%
2025-04-22	8.4400	8.4700	7.9534	8.1600	-2.041%	4,140,000	+747.181%
2025-04-21	8.3800	8.3900	8.0050	8.3300	-1.885%	2,111,224	+729.892%
2025-04-17	8.1500	8.5800	8.1400	8.4900	+3.917%	1,767,632	+714.252%
2025-04-16	8.4600	8.6000	8.0600	8.1700	-4.333%	1,727,543	+746.144%
2025-04-15	8.4300	8.8500	8.4200	8.5400	+1.727%	2,037,457	+709.485%
2025-04-14	8.4600	8.7000	8.3400	8.3950	+0.179%	1,704,529	+723.466%
2025-04-11	8.1400	8.4600	7.9586	8.3800	+1.453%	1,782,975	+724.940%
2025-04-10	8.5200	8.5422	8.0422	8.2600	-6.349%	2,193,893	+736.925%
2025-04-09	7.5100	8.9350	7.3600	8.8200	+14.545%	4,232,945	+683.787%

document.getElementById("sWLp2l").onerror = function(){this.style.display='none';}; .dark-mode .dzJfDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzJfDf{ color: #333333; background-color: white; border: 2px solid #333333; }VSATViasat Incstock NASDAQ

VSAT
Viasat Inc
stock NASDAQ