ViaSat, Inc. VSAT
NASDAQ · United States · Electronic Technology
$69.61-0.77 (-1.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.38 | +1.87% | $69.51 | $71.29 | $68.51 | 1.28M |
| 2026-09-29 | $69.09 | -3.57% | $72.72 | $72.99 | $68.22 | 1.48M |
| 2026-09-28 | $71.65 | -1.88% | $71.51 | $72.28 | $69.82 | 1.32M |
| 2026-09-25 | $73.02 | -0.95% | $74.83 | $75.66 | $72.78 | 912.70K |
| 2026-09-24 | $73.72 | +0.05% | $71.60 | $76.60 | $71.55 | 1.14M |
| 2026-09-23 | $73.68 | -1.75% | $75.20 | $77.57 | $73.34 | 1.71M |
| 2026-09-22 | $74.99 | -1.82% | $76.77 | $77.97 | $74.45 | 1.66M |
| 2026-09-21 | $76.38 | 0.00% | $77.85 | $78.31 | $76.00 | 2.17M |
| 2026-09-18 | $76.38 | +4.60% | $74.69 | $77.43 | $72.50 | 4.30M |
| 2026-09-17 | $73.02 | +2.92% | $73.00 | $74.22 | $71.38 | 1.37M |
| 2026-09-16 | $70.95 | +0.48% | $71.84 | $72.35 | $69.97 | 1.63M |
| 2026-09-15 | $70.61 | -1.44% | $72.52 | $72.80 | $67.86 | 1.75M |
| 2026-09-14 | $71.64 | -3.59% | $71.38 | $73.47 | $71.28 | 1.17M |
| 2026-09-11 | $74.31 | +0.18% | $75.55 | $75.95 | $73.05 | 1.24M |
| 2026-09-10 | $74.18 | +2.52% | $71.16 | $76.20 | $70.37 | 1.80M |
| 2026-09-09 | $72.36 | -6.93% | $77.93 | $78.34 | $72.30 | 1.43M |
| 2026-09-08 | $77.75 | +3.23% | $75.85 | $79.83 | $75.15 | 2.05M |
| 2026-09-04 | $75.32 | +5.02% | $71.74 | $76.29 | $71.72 | 1.55M |
| 2026-09-03 | $71.72 | +2.57% | $70.22 | $72.85 | $68.95 | 1.93M |
| 2026-09-02 | $69.92 | +5.49% | $66.14 | $70.55 | $65.47 | 2.12M |
| 2026-09-01 | $66.28 | -1.47% | $66.75 | $68.17 | $65.83 | 1.34M |
| 2026-08-31 | $67.27 | -0.15% | $67.01 | $68.15 | $66.73 | 1.35M |
| 2026-08-28 | $67.37 | -7.37% | $73.12 | $73.12 | $67.30 | 1.84M |
| 2026-08-27 | $72.73 | +1.71% | $71.90 | $74.00 | $70.55 | 1.34M |
| 2026-08-26 | $71.51 | -1.31% | $72.30 | $73.40 | $70.72 | 1.38M |
| 2026-08-25 | $72.46 | +0.25% | $73.90 | $73.90 | $71.33 | 1.32M |
| 2026-08-24 | $72.28 | -3.27% | $74.17 | $74.25 | $71.87 | 1.43M |
| 2026-08-21 | $74.72 | +0.93% | $75.14 | $76.67 | $73.53 | 1.21M |
| 2026-08-20 | $74.03 | -3.44% | $75.45 | $76.42 | $72.65 | 1.76M |
| 2026-08-19 | $76.67 | +0.79% | $76.88 | $77.62 | $73.67 | 2.06M |
| 2026-08-18 | $76.07 | -6.56% | $77.52 | $79.47 | $76.01 | 1.99M |
| 2026-08-17 | $81.41 | -1.76% | $82.87 | $84.27 | $81.34 | 1.58M |
| 2026-08-14 | $82.87 | -0.04% | $82.90 | $85.00 | $81.09 | 1.41M |
| 2026-08-13 | $82.90 | -4.96% | $87.72 | $87.74 | $82.50 | 1.89M |
| 2026-08-12 | $87.23 | +3.21% | $86.50 | $87.90 | $83.15 | 1.54M |
| 2026-08-11 | $84.52 | -0.37% | $85.15 | $86.32 | $83.25 | 1.26M |
| 2026-08-10 | $84.83 | +5.54% | $81.05 | $85.62 | $80.10 | 2.05M |
| 2026-08-07 | $80.38 | -1.96% | $83.50 | $84.00 | $79.37 | 1.88M |
| 2026-08-06 | $81.99 | +1.18% | $79.01 | $88.40 | $77.06 | 2.39M |
| 2026-08-05 | $81.03 | -5.95% | $77.39 | $86.85 | $76.55 | 4.02M |
| 2026-08-04 | $86.16 | +5.99% | $84.69 | $87.17 | $82.30 | 3.92M |
| 2026-08-03 | $81.29 | +5.67% | $75.41 | $83.54 | $75.20 | 3.54M |
| 2026-07-31 | $76.93 | -0.86% | $79.76 | $79.76 | $74.71 | 1.37M |
| 2026-07-30 | $77.60 | +10.56% | $72.78 | $77.81 | $72.38 | 2.20M |
| 2026-07-29 | $70.19 | -5.31% | $74.80 | $76.48 | $70.01 | 2.46M |
| 2026-07-28 | $74.13 | -0.99% | $73.96 | $74.17 | $69.82 | 1.58M |
| 2026-07-27 | $74.87 | +4.42% | $72.78 | $75.32 | $72.59 | 1.34M |
| 2026-07-24 | $71.70 | -3.46% | $74.60 | $74.72 | $70.18 | 1.79M |
| 2026-07-23 | $74.27 | -0.13% | $72.84 | $76.17 | $72.39 | 1.42M |
| 2026-07-22 | $74.37 | +0.92% | $73.46 | $76.23 | $73.00 | 1.60M |
| 2026-07-21 | $73.69 | +6.01% | $71.37 | $73.96 | $69.92 | 1.73M |
| 2026-07-20 | $69.51 | -2.76% | $70.80 | $74.10 | $69.21 | 1.68M |
| 2026-07-17 | $71.48 | +4.03% | $65.67 | $73.77 | $65.46 | 3.65M |
| 2026-07-16 | $68.71 | -2.46% | $68.26 | $69.77 | $66.60 | 2.74M |
| 2026-07-15 | $70.44 | +0.86% | $70.53 | $71.31 | $66.82 | 1.71M |
| 2026-07-14 | $69.84 | +0.43% | $71.89 | $72.42 | $69.32 | 1.64M |
| 2026-07-13 | $69.54 | -5.46% | $72.00 | $72.57 | $67.84 | 2.65M |
| 2026-07-10 | $73.56 | +4.50% | $70.29 | $75.32 | $68.91 | 2.44M |
| 2026-07-09 | $70.39 | -4.88% | $76.33 | $77.02 | $69.49 | 3.15M |
| 2026-07-08 | $74.00 | -3.55% | $74.58 | $77.75 | $73.09 | 1.78M |
| 2026-07-07 | $76.72 | -8.45% | $81.51 | $83.14 | $76.21 | 2.18M |
| 2026-07-06 | $83.80 | +0.89% | $85.43 | $90.30 | $83.13 | 2.33M |
| 2026-07-02 | $83.06 | +0.05% | $83.04 | $88.00 | $79.80 | 2.44M |
| 2026-07-01 | $83.02 | -7.56% | $88.97 | $93.03 | $82.20 | 7.08M |
| 2026-06-30 | $89.81 | +17.11% | $76.43 | $89.95 | $76.14 | 6.42M |
| 2026-06-29 | $76.69 | +23.79% | $67.39 | $77.39 | $66.27 | 4.67M |
| 2026-06-26 | $61.95 | +3.25% | $59.13 | $62.89 | $58.63 | 4.90M |
| 2026-06-25 | $60.00 | -3.58% | $63.16 | $63.45 | $58.41 | 2.33M |
| 2026-06-24 | $62.23 | -2.58% | $63.30 | $63.90 | $61.35 | 1.97M |
| 2026-06-23 | $63.88 | -0.54% | $61.66 | $65.29 | $61.50 | 1.84M |
| 2026-06-22 | $64.23 | +0.16% | $63.67 | $65.38 | $61.10 | 2.74M |
| 2026-06-18 | $64.13 | -0.65% | $66.64 | $67.43 | $62.51 | 3.64M |
| 2026-06-17 | $64.55 | +3.36% | $62.65 | $66.01 | $62.13 | 2.45M |
| 2026-06-16 | $62.45 | -5.19% | $65.56 | $65.70 | $61.30 | 3.32M |
| 2026-06-15 | $65.87 | -6.13% | $73.00 | $73.96 | $64.88 | 3.46M |
| 2026-06-12 | $70.17 | -3.49% | $75.38 | $75.57 | $68.89 | 3.63M |
| 2026-06-11 | $72.71 | +18.23% | $62.88 | $72.89 | $62.23 | 3.59M |
| 2026-06-10 | $61.50 | -3.82% | $63.42 | $64.23 | $61.12 | 3.09M |
| 2026-06-09 | $63.94 | -2.35% | $66.84 | $68.40 | $61.05 | 2.75M |
| 2026-06-08 | $65.48 | -2.53% | $69.17 | $69.17 | $63.12 | 4.31M |
| 2026-06-05 | $67.18 | -7.88% | $71.42 | $71.42 | $65.76 | 2.56M |
| 2026-06-04 | $72.93 | +4.75% | $68.00 | $74.43 | $66.84 | 2.19M |
| 2026-06-03 | $69.62 | -4.12% | $71.43 | $75.75 | $69.28 | 3.49M |
| 2026-06-02 | $72.61 | -0.34% | $73.36 | $74.45 | $72.29 | 2.76M |
| 2026-06-01 | $72.86 | -9.63% | $80.74 | $80.74 | $71.02 | 4.23M |
| 2026-05-29 | $80.62 | -7.00% | $76.97 | $83.99 | $75.50 | 4.78M |
| 2026-05-28 | $86.69 | +1.31% | $85.47 | $89.79 | $84.99 | 3.84M |
| 2026-05-27 | $85.57 | +5.12% | $82.25 | $87.48 | $79.07 | 3.09M |
| 2026-05-26 | $81.40 | +9.17% | $79.00 | $83.25 | $76.50 | 2.58M |
| 2026-05-22 | $74.56 | +5.37% | $72.10 | $77.25 | $72.10 | 2.29M |