NASDAQ : VSAT
Viasat, Inc. — Price history
Technology · Communication Equipment · United States
Last price 77.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Viasat, Inc. (VSAT) closed at 77.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76.63 | 78.68 | 75.77 | 77.03 | 503,668 | +0.01% |
| 2026-10-30 | 74.26 | 78.29 | 71.5 | 77.02 | 2,586,945 | -1.24% |
| 2026-10-29 | 76.96 | 81.3 | 76.78 | 77.99 | 3,169,450 | -0.35% |
| 2026-10-28 | 72.13 | 79.12 | 69.86 | 78.26 | 4,656,493 | +11.32% |
| 2026-10-27 | 68.27 | 72.75 | 67.25 | 70.3 | 2,456,147 | +5.89% |
| 2026-10-26 | 61.87 | 68.335 | 61.71 | 66.39 | 1,920,508 | +8.00% |
| 2026-10-23 | 58.99 | 61.93 | 58.04 | 61.47 | 5,123,232 | +4.19% |
| 2026-10-22 | 60.54 | 61.46 | 58 | 59 | 2,322,968 | -5.74% |
| 2026-10-21 | 60.82 | 63.106 | 60.82 | 62.59 | 1,490,468 | +4.02% |
| 2026-10-20 | 59.43 | 60.73 | 58.01 | 60.17 | 1,233,485 | -0.20% |
| 2026-10-19 | 60 | 61.75 | 59.54 | 60.29 | 1,567,636 | +2.48% |
| 2026-10-16 | 61 | 61.49 | 58.31 | 58.83 | 1,644,346 | -4.34% |
| 2026-10-15 | 59.82 | 61.72 | 58.2 | 61.5 | 3,442,944 | -0.37% |
| 2026-10-14 | 64.62 | 65.535 | 59.93 | 61.73 | 2,508,177 | -7.73% |
| 2026-10-13 | 66.49 | 66.99 | 64.97 | 66.9 | 1,494,606 | -1.12% |
| 2026-10-12 | 71.42 | 71.48 | 67.34 | 67.66 | 2,089,329 | -6.04% |
| 2026-10-09 | 70.78 | 74.92 | 70.445 | 72.01 | 2,935,224 | +6.82% |
| 2026-10-08 | 69.39 | 70.05 | 65.34 | 67.41 | 2,092,969 | -4.88% |
| 2026-10-07 | 72.19 | 72.57 | 69.29 | 70.87 | 1,740,238 | -4.72% |
| 2026-10-06 | 70.23 | 75.93 | 70.2 | 74.38 | 2,226,342 | +6.58% |
| 2026-10-05 | 71.66 | 72.28 | 69.67 | 69.79 | 2,251,807 | -3.07% |
| 2026-10-02 | 71.41 | 73.406 | 70.04 | 72 | 1,949,738 | +2.35% |
| 2026-10-01 | 69.87 | 72.2 | 68.01 | 70.35 | 1,271,681 | -0.04% |
| 2026-09-30 | 69.51 | 71.29 | 68.51 | 70.38 | 1,280,635 | +1.87% |
| 2026-09-29 | 72.72 | 72.985 | 68.22 | 69.09 | 1,482,738 | -3.57% |
| 2026-09-28 | 71.51 | 72.28 | 69.82 | 71.65 | 1,317,778 | -1.88% |
| 2026-09-25 | 74.83 | 75.66 | 72.78 | 73.02 | 912,722 | -0.95% |
| 2026-09-24 | 71.6 | 76.6 | 71.55 | 73.72 | 1,142,431 | +0.05% |
| 2026-09-23 | 75.2 | 77.57 | 73.34 | 73.68 | 1,709,149 | -1.75% |
| 2026-09-22 | 76.77 | 77.97 | 74.445 | 74.99 | 1,657,861 | -1.82% |
| 2026-09-21 | 77.85 | 78.31 | 76 | 76.38 | 2,166,089 | +0.00% |
| 2026-09-18 | 74.69 | 77.43 | 72.5 | 76.38 | 4,299,351 | +4.60% |
| 2026-09-17 | 73 | 74.22 | 71.38 | 73.02 | 1,372,598 | +2.92% |
| 2026-09-16 | 71.84 | 72.345 | 69.965 | 70.95 | 1,630,060 | +0.48% |
| 2026-09-15 | 72.52 | 72.8 | 67.86 | 70.61 | 1,751,988 | -1.44% |
| 2026-09-14 | 71.38 | 73.47 | 71.28 | 71.64 | 1,166,579 | -3.59% |
| 2026-09-11 | 75.55 | 75.95 | 73.05 | 74.31 | 1,244,679 | +0.18% |
| 2026-09-10 | 71.16 | 76.2 | 70.37 | 74.18 | 1,803,108 | +2.52% |
| 2026-09-09 | 77.925 | 78.335 | 72.3 | 72.36 | 1,433,814 | -6.93% |
| 2026-09-08 | 75.85 | 79.83 | 75.15 | 77.75 | 2,045,442 | +3.23% |
| 2026-09-04 | 71.74 | 76.294 | 71.72 | 75.32 | 1,555,019 | +5.02% |
| 2026-09-03 | 70.22 | 72.85 | 68.95 | 71.72 | 1,929,058 | +2.57% |
| 2026-09-02 | 66.14 | 70.55 | 65.47 | 69.92 | 2,120,977 | +5.49% |
| 2026-09-01 | 66.75 | 68.17 | 65.83 | 66.28 | 1,335,054 | -1.47% |
| 2026-08-31 | 67.01 | 68.145 | 66.73 | 67.27 | 1,351,556 | -0.15% |
| 2026-08-28 | 73.12 | 73.12 | 67.3 | 67.37 | 1,844,865 | -7.37% |
| 2026-08-27 | 71.9 | 74 | 70.55 | 72.73 | 1,343,147 | +1.71% |
| 2026-08-26 | 72.3 | 73.4 | 70.715 | 71.51 | 1,381,974 | -1.31% |
| 2026-08-25 | 73.9 | 73.9 | 71.33 | 72.46 | 1,315,418 | +0.26% |
| 2026-08-24 | 74.17 | 74.25 | 71.87 | 72.275 | 1,434,129 | -3.27% |
| 2026-08-21 | 75.14 | 76.67 | 73.53 | 74.72 | 1,209,940 | +0.93% |
| 2026-08-20 | 75.45 | 76.42 | 72.65 | 74.03 | 1,755,627 | -3.44% |
| 2026-08-19 | 76.88 | 77.62 | 73.67 | 76.67 | 2,063,350 | +0.79% |
| 2026-08-18 | 77.52 | 79.47 | 76.01 | 76.07 | 1,987,412 | -6.56% |
| 2026-08-17 | 82.87 | 84.27 | 81.34 | 81.41 | 1,578,461 | -1.76% |
| 2026-08-14 | 82.9 | 85 | 81.09 | 82.87 | 1,414,892 | -0.04% |
| 2026-08-13 | 87.72 | 87.74 | 82.5 | 82.9 | 1,886,397 | -4.96% |
| 2026-08-12 | 86.5 | 87.9 | 83.15 | 87.23 | 1,537,097 | +3.21% |
| 2026-08-11 | 85.15 | 86.315 | 83.25 | 84.52 | 1,258,763 | -0.36% |
| 2026-08-10 | 81.05 | 85.618 | 80.1 | 84.825 | 2,052,255 | +5.53% |
| 2026-08-07 | 83.5 | 84 | 79.37 | 80.38 | 1,874,969 | -1.96% |
| 2026-08-06 | 79.01 | 88.4 | 77.06 | 81.99 | 2,386,781 | +1.18% |
| 2026-08-05 | 77.39 | 86.85 | 76.55 | 81.03 | 4,021,066 | -5.95% |
| 2026-08-04 | 84.69 | 87.167 | 82.302 | 86.16 | 3,918,057 | +5.99% |
| 2026-08-03 | 75.41 | 83.535 | 75.2 | 81.29 | 3,537,078 | +5.67% |
| 2026-07-31 | 79.76 | 79.76 | 74.71 | 76.93 | 1,366,419 | -0.86% |
| 2026-07-30 | 72.78 | 77.81 | 72.38 | 77.6 | 2,200,771 | +10.56% |
| 2026-07-29 | 74.8 | 76.48 | 70.01 | 70.19 | 2,465,046 | -5.31% |
| 2026-07-28 | 73.96 | 74.17 | 69.82 | 74.13 | 1,581,035 | -0.99% |
| 2026-07-27 | 72.78 | 75.32 | 72.59 | 74.87 | 1,338,851 | +4.42% |
| 2026-07-24 | 74.6 | 74.721 | 70.175 | 71.7 | 1,790,402 | -3.46% |
| 2026-07-23 | 72.84 | 76.17 | 72.395 | 74.27 | 1,416,445 | -0.13% |
| 2026-07-22 | 73.46 | 76.23 | 73 | 74.37 | 1,602,973 | +0.92% |
| 2026-07-21 | 71.37 | 73.96 | 69.92 | 73.69 | 1,728,507 | +6.01% |
| 2026-07-20 | 70.8 | 74.1 | 69.21 | 69.51 | 1,677,088 | -2.76% |
| 2026-07-17 | 65.665 | 73.77 | 65.46 | 71.48 | 3,650,276 | +4.03% |
| 2026-07-16 | 68.26 | 69.773 | 66.6 | 68.71 | 2,742,638 | -2.46% |
| 2026-07-15 | 70.53 | 71.314 | 66.815 | 70.44 | 1,712,131 | +0.86% |
| 2026-07-14 | 71.89 | 72.42 | 69.32 | 69.84 | 1,635,482 | +0.43% |
| 2026-07-13 | 72 | 72.57 | 67.84 | 69.54 | 2,649,235 | -5.46% |
| 2026-07-10 | 70.29 | 75.32 | 68.912 | 73.56 | 2,437,746 | +4.50% |
| 2026-07-09 | 76.33 | 77.02 | 69.49 | 70.39 | 3,145,687 | -4.88% |
| 2026-07-08 | 74.58 | 77.75 | 73.09 | 74 | 1,775,476 | -3.55% |
| 2026-07-07 | 81.51 | 83.14 | 76.21 | 76.72 | 2,183,989 | -8.45% |
| 2026-07-06 | 85.43 | 90.299 | 83.125 | 83.8 | 2,326,003 | +0.89% |
| 2026-07-02 | 83.04 | 88 | 79.8 | 83.06 | 2,439,243 | +0.05% |
| 2026-07-01 | 88.97 | 93.03 | 82.2 | 83.02 | 7,082,655 | -7.56% |
| 2026-06-30 | 76.43 | 89.95 | 76.135 | 89.81 | 6,421,945 | +17.11% |
| 2026-06-29 | 67.39 | 77.39 | 66.27 | 76.69 | 4,666,078 | +23.79% |
| 2026-06-26 | 59.13 | 62.89 | 58.63 | 61.95 | 4,901,757 | +3.25% |
| 2026-06-25 | 63.16 | 63.45 | 58.406 | 60 | 2,329,806 | -3.58% |
| 2026-06-24 | 63.3 | 63.9 | 61.35 | 62.23 | 1,967,187 | -2.58% |
| 2026-06-23 | 61.66 | 65.285 | 61.5 | 63.88 | 1,837,944 | -0.54% |
| 2026-06-22 | 63.67 | 65.38 | 61.1 | 64.23 | 2,743,706 | +0.16% |
| 2026-06-18 | 66.64 | 67.43 | 62.51 | 64.13 | 3,640,104 | -0.65% |
| 2026-06-17 | 62.65 | 66.01 | 62.13 | 64.55 | 2,451,166 | +3.36% |
| 2026-06-16 | 65.56 | 65.7 | 61.3 | 62.45 | 3,324,638 | -5.19% |
| 2026-06-15 | 73 | 73.96 | 64.88 | 65.87 | 3,458,255 | -6.13% |
| 2026-06-12 | 75.38 | 75.57 | 68.89 | 70.17 | 3,631,187 | -3.49% |
| 2026-06-11 | 62.88 | 72.89 | 62.23 | 72.71 | 3,590,939 | +18.23% |
| 2026-06-10 | 63.42 | 64.23 | 61.12 | 61.5 | 3,090,623 | -3.82% |
| 2026-06-09 | 66.835 | 68.395 | 61.05 | 63.94 | 2,746,743 | -2.35% |
| 2026-06-08 | 69.17 | 69.17 | 63.12 | 65.48 | 4,305,882 | -2.53% |
| 2026-06-05 | 71.415 | 71.415 | 65.76 | 67.18 | 2,557,485 | -7.88% |
| 2026-06-04 | 68 | 74.43 | 66.84 | 72.93 | 2,185,837 | +4.75% |
| 2026-06-03 | 71.43 | 75.75 | 69.28 | 69.62 | 3,489,973 | -4.12% |
| 2026-06-02 | 73.36 | 74.45 | 72.29 | 72.61 | 2,757,374 | -0.34% |
| 2026-06-01 | 80.74 | 80.74 | 71.02 | 72.86 | 4,227,765 | -9.63% |
| 2026-05-29 | 76.97 | 83.99 | 75.5 | 80.62 | 4,781,403 | -7.00% |
| 2026-05-28 | 85.47 | 89.785 | 84.99 | 86.69 | 3,849,207 | +1.31% |
| 2026-05-27 | 82.25 | 87.48 | 79.07 | 85.57 | 3,091,043 | +5.12% |
| 2026-05-26 | 79 | 83.25 | 76.5 | 81.4 | 2,586,173 | +9.17% |
| 2026-05-22 | 72.1 | 77.25 | 72.1 | 74.56 | 2,300,444 | +5.37% |
| 2026-05-21 | 74.27 | 77.76 | 69.75 | 70.76 | 2,813,060 | -5.99% |
| 2026-05-20 | 72.16 | 75.72 | 71.69 | 75.27 | 3,122,018 | +6.09% |
| 2026-05-19 | 70.35 | 71.68 | 67.2 | 70.95 | 2,456,620 | -0.80% |
| 2026-05-18 | 71.43 | 73.4 | 69.25 | 71.52 | 2,571,545 | +2.91% |
| 2026-05-15 | 71.51 | 71.96 | 69.24 | 69.5 | 1,624,881 | -6.46% |
| 2026-05-14 | 72.03 | 75.14 | 71.735 | 74.3 | 1,592,281 | +5.27% |
| 2026-05-13 | 71.89 | 72.42 | 69.63 | 70.58 | 1,275,909 | -0.58% |