Skip to main content
Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
27.10
-0.25 (-0.91%)
At close: Aug 15, 2025, 4:00 PM
27.12
+0.02 (0.07%)
After-hours: Aug 15, 2025, 6:17 PM EDT

Viasat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.2827.4426.7927.10--0.91%2,530,037
Aug 14, 202527.0628.1126.7527.3527.35-0.51%3,988,968
Aug 13, 202526.0827.8825.8427.4927.496.67%4,628,456
Aug 12, 202526.0026.6325.5725.7725.770.86%2,798,031
Aug 11, 202525.6025.8225.1725.5525.55-0.27%2,092,129
Aug 8, 202526.2026.6724.9525.6225.62-2.29%4,242,757
Aug 7, 202526.3327.9625.6926.2226.22-5.75%7,677,878
Aug 6, 202521.4928.5921.2827.8227.8230.67%17,825,700
Aug 5, 202520.3221.4319.7121.2921.294.98%7,816,116
Aug 4, 202518.3820.6418.3120.2820.2822.32%10,203,852
Aug 1, 202515.8117.3115.6416.5816.580.91%4,508,746
Jul 31, 202515.4017.2615.2716.4316.435.86%5,452,402
Jul 30, 202514.7115.9514.6315.5215.525.65%3,135,592
Jul 29, 202514.9915.1414.5014.6914.69-1.14%2,379,635
Jul 28, 202514.6415.0014.3614.8614.861.16%1,508,821
Jul 25, 202514.4214.7514.1214.6914.691.52%1,797,168
Jul 24, 202515.1915.2114.4414.4714.47-6.04%1,925,483
Jul 23, 202514.6115.4214.4515.4015.405.48%1,816,691
Jul 22, 202514.6714.8514.0014.6014.60-1.42%2,283,461
Jul 21, 202515.7816.0614.7514.8114.81-5.79%1,730,584
Jul 18, 202516.8016.9915.5315.7215.72-2,996,435
Jul 17, 202515.5015.8315.1615.7215.722.41%2,090,802
Jul 16, 202515.2815.6614.3715.3515.351.79%2,246,426
Jul 15, 202515.1215.3314.9415.0815.081.14%1,714,484
Jul 14, 202515.0515.6414.8714.9114.91-0.73%1,918,403
Jul 11, 202515.1515.2114.3315.0215.02-2.47%2,420,196
Jul 10, 202515.4915.6814.9415.4015.40-0.32%2,194,111
Jul 9, 202516.0716.2015.3715.4515.45-2.95%2,094,830
Jul 8, 202515.9616.0815.5415.9215.92-0.06%2,826,358
Jul 7, 202516.0216.4715.7115.9315.93-2.15%3,099,125
Jul 3, 202515.5616.5315.4316.2816.287.03%2,541,462
Jul 2, 202514.8515.3714.5115.2115.212.70%2,812,021
Jul 1, 202514.6615.1514.3114.8114.811.44%3,709,226
Jun 30, 202514.7114.8514.3314.6014.60-2,139,221
Jun 27, 202514.5414.6314.2514.6014.601.67%5,060,907
Jun 26, 202514.5814.6813.9514.3614.36-0.28%3,253,982
Jun 25, 202513.1014.7613.0414.4014.4010.94%5,043,729
Jun 24, 202513.0213.1612.7812.9812.981.17%1,823,597
Jun 23, 202512.7013.0812.4012.8312.83-0.47%2,068,841
Jun 20, 202513.4513.7912.8312.8912.89-3.16%3,789,517
Jun 18, 202513.1813.7713.0213.3113.311.14%2,479,410
Jun 17, 202512.9713.3512.6013.1613.160.53%3,414,171
Jun 16, 202512.7913.9512.7013.0913.093.89%4,601,042
Jun 13, 202511.5013.1611.4412.6012.6010.53%10,902,435
Jun 12, 202510.8511.4910.8311.4011.403.83%5,017,557
Jun 11, 202510.7111.1910.3110.9810.983.49%6,032,059
Jun 10, 202510.8010.8510.4410.6110.61-5,259,097
Jun 9, 20259.4010.779.2810.6110.6115.20%11,603,731
Jun 6, 20259.189.329.019.219.210.99%6,623,495
Jun 5, 20258.939.478.789.129.122.59%11,516,963