Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
10.29
+0.60 (6.19%)
At close: May 12, 2025, 4:00 PM
10.31
+0.02 (0.19%)
After-hours: May 12, 2025, 7:47 PM EDT
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.07 | 10.54 | 9.99 | 10.29 | 10.29 | 6.19% | 2,106,463 |
| May 9, 2025 | 9.16 | 9.87 | 9.16 | 9.69 | 9.69 | 6.02% | 2,459,768 |
| May 8, 2025 | 9.44 | 9.50 | 8.96 | 9.14 | 9.14 | -1.51% | 2,810,068 |
| May 7, 2025 | 9.43 | 9.47 | 9.19 | 9.28 | 9.28 | -0.32% | 1,899,012 |
| May 6, 2025 | 9.05 | 9.35 | 9.00 | 9.31 | 9.31 | 1.20% | 1,787,693 |
| May 5, 2025 | 9.23 | 9.46 | 9.10 | 9.20 | 9.20 | -1.92% | 1,860,072 |
| May 2, 2025 | 9.36 | 9.67 | 9.22 | 9.38 | 9.38 | 2.40% | 1,871,238 |
| May 1, 2025 | 9.33 | 9.70 | 9.12 | 9.16 | 9.16 | -1.19% | 2,241,914 |
| Apr 30, 2025 | 9.05 | 9.34 | 8.83 | 9.27 | 9.27 | -1.07% | 1,611,245 |
| Apr 29, 2025 | 9.35 | 9.57 | 9.26 | 9.37 | 9.37 | - | 1,302,561 |
| Apr 28, 2025 | 9.12 | 9.65 | 9.10 | 9.37 | 9.37 | 3.54% | 2,067,056 |
| Apr 25, 2025 | 8.65 | 9.06 | 8.53 | 9.05 | 9.05 | 4.38% | 1,482,779 |
| Apr 24, 2025 | 8.40 | 8.80 | 8.39 | 8.67 | 8.67 | 2.97% | 1,474,687 |
| Apr 23, 2025 | 8.44 | 8.94 | 8.37 | 8.42 | 8.42 | 3.19% | 2,073,736 |
| Apr 22, 2025 | 8.44 | 8.47 | 7.95 | 8.16 | 8.16 | -2.04% | 4,140,000 |
| Apr 21, 2025 | 8.38 | 8.39 | 8.01 | 8.33 | 8.33 | -1.88% | 2,111,224 |
| Apr 17, 2025 | 8.15 | 8.58 | 8.14 | 8.49 | 8.49 | 3.92% | 1,767,632 |
| Apr 16, 2025 | 8.46 | 8.60 | 8.06 | 8.17 | 8.17 | -4.33% | 1,727,543 |
| Apr 15, 2025 | 8.43 | 8.85 | 8.42 | 8.54 | 8.54 | 1.73% | 2,037,457 |
| Apr 14, 2025 | 8.46 | 8.70 | 8.34 | 8.40 | 8.40 | 0.18% | 1,704,529 |
| Apr 11, 2025 | 8.14 | 8.46 | 7.96 | 8.38 | 8.38 | 1.45% | 1,782,975 |
| Apr 10, 2025 | 8.52 | 8.54 | 8.04 | 8.26 | 8.26 | -6.35% | 2,193,893 |
| Apr 9, 2025 | 7.51 | 8.94 | 7.36 | 8.82 | 8.82 | 14.55% | 4,232,945 |
| Apr 8, 2025 | 8.69 | 8.69 | 7.47 | 7.70 | 7.70 | -7.56% | 3,205,973 |
| Apr 7, 2025 | 8.20 | 9.34 | 7.83 | 8.33 | 8.33 | -6.40% | 4,351,294 |
| Apr 4, 2025 | 8.75 | 9.58 | 8.00 | 8.90 | 8.90 | -3.68% | 5,153,556 |
| Apr 3, 2025 | 9.56 | 9.65 | 9.23 | 9.24 | 9.24 | -10.12% | 2,237,534 |
| Apr 2, 2025 | 9.55 | 10.49 | 9.40 | 10.28 | 10.28 | 4.47% | 1,779,293 |
| Apr 1, 2025 | 10.48 | 10.48 | 9.70 | 9.84 | 9.84 | -5.57% | 1,824,355 |
| Mar 31, 2025 | 10.53 | 10.65 | 10.08 | 10.42 | 10.42 | -4.58% | 2,266,351 |
| Mar 28, 2025 | 11.45 | 11.70 | 10.81 | 10.92 | 10.92 | -4.80% | 2,015,567 |
| Mar 27, 2025 | 11.53 | 11.74 | 11.18 | 11.47 | 11.47 | -0.69% | 1,703,878 |
| Mar 26, 2025 | 11.77 | 12.14 | 11.34 | 11.55 | 11.55 | -1.37% | 2,741,799 |
| Mar 25, 2025 | 11.46 | 11.89 | 11.19 | 11.71 | 11.71 | 4.65% | 3,547,425 |
| Mar 24, 2025 | 10.33 | 11.26 | 10.20 | 11.19 | 11.19 | 14.42% | 5,131,811 |
| Mar 21, 2025 | 9.45 | 9.82 | 9.20 | 9.78 | 9.78 | 1.87% | 4,191,993 |
| Mar 20, 2025 | 9.62 | 9.93 | 9.59 | 9.60 | 9.60 | -2.83% | 1,641,098 |
| Mar 19, 2025 | 9.77 | 10.00 | 9.69 | 9.88 | 9.88 | 0.61% | 1,353,115 |
| Mar 18, 2025 | 10.01 | 10.06 | 9.70 | 9.82 | 9.82 | -2.58% | 1,470,320 |
| Mar 17, 2025 | 9.89 | 10.55 | 9.88 | 10.08 | 10.08 | 2.34% | 2,687,829 |
| Mar 14, 2025 | 9.67 | 9.87 | 9.50 | 9.85 | 9.85 | 5.01% | 2,037,695 |
| Mar 13, 2025 | 9.36 | 9.85 | 9.03 | 9.38 | 9.38 | -0.21% | 2,214,995 |
| Mar 12, 2025 | 9.53 | 9.78 | 9.27 | 9.40 | 9.40 | -2.59% | 2,341,839 |
| Mar 11, 2025 | 9.63 | 9.79 | 9.28 | 9.65 | 9.65 | 0.21% | 2,515,412 |
| Mar 10, 2025 | 9.49 | 9.80 | 9.20 | 9.63 | 9.63 | -1.03% | 2,874,743 |
| Mar 7, 2025 | 9.54 | 9.85 | 9.21 | 9.73 | 9.73 | 1.88% | 3,062,266 |
| Mar 6, 2025 | 9.44 | 9.88 | 9.20 | 9.55 | 9.55 | -0.83% | 2,959,230 |
| Mar 5, 2025 | 8.68 | 9.86 | 8.44 | 9.63 | 9.63 | 12.57% | 5,707,601 |
| Mar 4, 2025 | 8.08 | 8.91 | 7.71 | 8.56 | 8.56 | 2.46% | 3,416,402 |
| Mar 3, 2025 | 8.83 | 9.03 | 8.17 | 8.35 | 8.35 | -4.46% | 3,290,348 |