ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 57.680 | 61.460 | 57.680 | 61.460 | 61.460 | 366 |
| 2026-10-22 | 61.000 | 62.130 | 58.319 | 58.820 | 58.820 | 1,237 |
| 2026-10-21 | 62.400 | 63.270 | 60.400 | 61.850 | 61.850 | 1,741 |
| 2026-10-20 | 60.000 | 60.670 | 57.910 | 60.420 | 60.420 | 82 |
| 2026-10-19 | 59.460 | 61.780 | 59.220 | 60.860 | 60.860 | 670 |
| 2026-10-16 | 61.500 | 61.600 | 58.880 | 58.880 | 58.880 | 410 |
| 2026-10-15 | 61.290 | 61.470 | 58.370 | 59.960 | 59.960 | 4,500 |
| 2026-10-14 | 65.800 | 66.900 | 59.990 | 60.460 | 60.460 | 3,250 |
| 2026-10-13 | 67.670 | 69.050 | 64.990 | 66.550 | 66.550 | 875 |
| 2026-10-12 | 71.690 | 71.800 | 68.560 | 68.950 | 68.950 | 467 |
| 2026-10-09 | 68.680 | 75.000 | 68.500 | 71.880 | 71.880 | 7,691 |
| 2026-10-08 | 68.260 | 70.850 | 66.250 | 67.250 | 67.250 | 874 |
| 2026-10-07 | 73.910 | 74.380 | 69.380 | 69.380 | 69.380 | 706 |
| 2026-10-06 | 70.250 | 73.420 | 69.810 | 73.150 | 73.150 | 1,178 |
| 2026-10-05 | 73.050 | 73.050 | 70.520 | 71.631 | 71.631 | 594 |
| 2026-10-02 | 70.400 | 73.260 | 70.290 | 72.870 | 72.870 | 6,836 |
| 2026-10-01 | 71.690 | 72.050 | 68.490 | 70.900 | 70.900 | 1,945 |
| 2026-09-30 | 69.160 | 71.320 | 68.110 | 70.880 | 70.880 | 368 |
| 2026-09-29 | 73.470 | 73.750 | 68.880 | 69.250 | 69.250 | 419 |
| 2026-09-28 | 72.500 | 73.460 | 70.000 | 71.370 | 71.370 | 1,326 |
| 2026-09-25 | 76.990 | 76.990 | 73.290 | 73.800 | 73.800 | 1,257 |
| 2026-09-24 | 74.000 | 76.535 | 71.400 | 75.260 | 75.260 | 590 |
| 2026-09-23 | 75.950 | 77.820 | 73.340 | 73.703 | 73.703 | 783 |
| 2026-09-22 | 76.000 | 78.500 | 74.450 | 76.580 | 76.580 | 225 |
| 2026-09-21 | 76.000 | 78.500 | 75.980 | 77.700 | 77.700 | 718 |
| 2026-09-18 | 75.800 | 76.310 | 71.790 | 75.350 | 75.350 | 687 |
| 2026-09-17 | 69.850 | 75.480 | 69.850 | 72.920 | 72.920 | 792 |
| 2026-09-16 | 72.670 | 72.670 | 70.110 | 72.480 | 72.480 | 1,064 |
| 2026-09-15 | 73.500 | 73.500 | 67.920 | 69.850 | 69.850 | 756 |
| 2026-09-14 | 73.800 | 73.800 | 70.570 | 72.920 | 72.920 | 1,950 |
| 2026-09-11 | 73.850 | 76.430 | 73.230 | 74.600 | 74.600 | 189 |
| 2026-09-10 | 71.800 | 76.290 | 70.370 | 73.860 | 73.860 | 1,284 |
| 2026-09-09 | 78.125 | 78.920 | 73.810 | 73.970 | 73.970 | 363 |
| 2026-09-08 | 76.000 | 79.180 | 73.570 | 78.730 | 78.730 | 705 |
| 2026-09-04 | 73.250 | 75.660 | 70.000 | 75.160 | 75.160 | 1,165 |
| 2026-09-03 | 69.920 | 72.773 | 69.000 | 72.130 | 72.130 | 975 |
| 2026-09-02 | 67.490 | 69.260 | 65.500 | 69.260 | 69.260 | 1,545 |
| 2026-09-01 | 68.460 | 68.460 | 65.900 | 66.440 | 66.440 | 507 |
| 2026-08-31 | 67.120 | 68.510 | 65.970 | 67.080 | 67.080 | 555 |
| 2026-08-28 | 71.600 | 74.000 | 67.770 | 67.980 | 67.980 | 1,461 |
| 2026-08-27 | 73.000 | 73.650 | 70.500 | 73.330 | 73.330 | 411 |
| 2026-08-26 | 70.500 | 73.050 | 70.500 | 71.780 | 71.780 | 805 |
| 2026-08-25 | 74.000 | 74.290 | 71.330 | 72.880 | 72.880 | 3,124 |
| 2026-08-24 | 74.300 | 74.950 | 72.010 | 73.180 | 73.180 | 343 |
| 2026-08-21 | 76.610 | 76.610 | 73.490 | 75.800 | 75.800 | 244 |
| 2026-08-20 | 76.080 | 76.310 | 73.650 | 75.110 | 75.110 | 490 |
| 2026-08-19 | 75.520 | 78.300 | 73.880 | 76.960 | 76.960 | 2,657 |
| 2026-08-18 | 80.760 | 81.000 | 76.600 | 78.120 | 78.120 | 3,780 |
| 2026-08-17 | 82.540 | 85.150 | 81.370 | 83.070 | 83.070 | 306 |
| 2026-08-14 | 82.280 | 85.750 | 81.200 | 82.730 | 82.730 | 1,086 |
| 2026-08-13 | 88.750 | 88.750 | 84.950 | 85.820 | 85.820 | 498 |
| 2026-08-12 | 84.180 | 87.380 | 83.380 | 87.020 | 87.020 | 462 |
| 2026-08-11 | 87.000 | 87.000 | 83.210 | 85.080 | 85.080 | 608 |
| 2026-08-10 | 81.600 | 85.100 | 79.000 | 84.070 | 84.070 | 915 |
| 2026-08-07 | 82.200 | 85.000 | 79.841 | 80.080 | 80.080 | 733 |
| 2026-08-06 | 78.000 | 88.540 | 77.050 | 82.850 | 82.850 | 2,372 |
| 2026-08-05 | 78.370 | 86.980 | 75.020 | 82.310 | 82.310 | 3,270 |
| 2026-08-04 | 83.760 | 87.080 | 80.000 | 85.680 | 85.680 | 2,984 |
| 2026-08-03 | 77.000 | 83.690 | 75.000 | 81.040 | 81.040 | 2,506 |
| 2026-07-31 | 79.470 | 80.000 | 74.430 | 76.481 | 76.481 | 550 |
Page 1 of 18 · 1,053 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.