ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 15.550 | 15.650 | 15.220 | 15.220 | 15.220 | 3,313 |
| 2024-08-30 | 15.950 | 16.140 | 15.572 | 15.718 | 15.718 | 303 |
| 2024-08-29 | 16.080 | 16.080 | 15.716 | 15.860 | 15.860 | 1,020 |
| 2024-08-28 | 16.210 | 16.415 | 15.470 | 15.960 | 15.960 | 6,846 |
| 2024-08-27 | 16.545 | 16.835 | 16.400 | 16.780 | 16.780 | 3,350 |
| 2024-08-23 | 16.550 | 17.495 | 16.540 | 17.218 | 17.218 | 1,712 |
| 2024-08-22 | 17.580 | 17.580 | 16.490 | 16.490 | 16.490 | 3,997 |
| 2024-08-21 | 17.650 | 17.650 | 17.425 | 17.620 | 17.620 | 100 |
| 2024-08-20 | 17.950 | 17.950 | 17.450 | 17.772 | 17.772 | 632 |
| 2024-08-19 | 17.590 | 18.060 | 17.494 | 17.755 | 17.755 | 446 |
| 2024-08-16 | 17.370 | 18.150 | 17.350 | 17.592 | 17.592 | 4,518 |
| 2024-08-15 | 16.706 | 17.420 | 16.706 | 17.074 | 17.074 | 11,006 |
| 2024-08-14 | 16.930 | 17.102 | 16.220 | 17.102 | 17.102 | 11,911 |
| 2024-08-13 | 19.300 | 19.300 | 16.360 | 16.398 | 16.398 | 30,575 |
| 2024-08-12 | 22.910 | 22.970 | 21.605 | 21.720 | 21.720 | 638 |
| 2024-08-09 | 24.540 | 24.810 | 22.250 | 23.390 | 23.390 | 6,410 |
| 2024-08-08 | 20.260 | 26.670 | 20.260 | 25.230 | 25.230 | 125,194 |
| 2024-08-07 | 18.257 | 18.672 | 18.157 | 18.159 | 18.159 | 3,258 |
| 2024-08-06 | 17.310 | 17.910 | 17.310 | 17.500 | 17.500 | 339 |
| 2024-08-05 | 17.010 | 17.710 | 16.610 | 17.310 | 17.310 | 31,237 |
| 2024-08-02 | 17.990 | 18.768 | 17.550 | 18.768 | 18.768 | 5,695 |
| 2024-08-01 | 20.022 | 20.210 | 18.630 | 18.745 | 18.745 | 3,428 |
| 2024-07-31 | 19.890 | 20.682 | 19.850 | 20.538 | 20.538 | 3,719 |
| 2024-07-30 | 19.920 | 20.032 | 19.420 | 19.628 | 19.628 | 765 |
| 2024-07-29 | 20.360 | 20.634 | 19.500 | 19.500 | 19.500 | 1,812 |
| 2024-07-26 | 19.270 | 20.800 | 19.270 | 20.800 | 20.800 | 16,883 |
| 2024-07-25 | 17.114 | 19.342 | 17.080 | 18.992 | 18.992 | 11,440 |
| 2024-07-24 | 17.450 | 18.000 | 17.112 | 17.242 | 17.242 | 8,175 |
| 2024-07-23 | 15.000 | 16.371 | 15.000 | 16.371 | 16.371 | 6,165 |
| 2024-07-22 | 15.560 | 15.560 | 15.099 | 15.105 | 15.105 | 951 |
| 2024-07-19 | 15.910 | 15.990 | 15.430 | 15.430 | 15.430 | 588 |
| 2024-07-18 | 15.990 | 16.945 | 15.920 | 16.270 | 16.270 | 23,421 |
| 2024-07-17 | 16.250 | 16.326 | 15.643 | 15.643 | 15.643 | 6,357 |
| 2024-07-16 | 16.620 | 16.839 | 16.244 | 16.682 | 16.682 | 1,068 |
| 2024-07-15 | 16.720 | 16.720 | 15.800 | 16.450 | 16.450 | 1,455 |
| 2024-07-12 | 15.760 | 16.155 | 15.620 | 16.048 | 16.048 | 2,700 |
| 2024-07-11 | 15.280 | 15.515 | 15.140 | 15.515 | 15.515 | 880 |
| 2024-07-10 | 14.900 | 14.900 | 14.290 | 14.690 | 14.690 | 1,548 |
| 2024-07-09 | 15.296 | 15.584 | 14.994 | 15.092 | 15.092 | 624 |
| 2024-07-08 | 14.600 | 15.150 | 14.410 | 15.150 | 15.150 | 3,093 |
| 2024-07-05 | 14.380 | 14.580 | 14.234 | 14.430 | 14.430 | 2,160 |
| 2024-07-03 | 13.730 | 14.560 | 13.730 | 14.460 | 14.460 | 1,400 |
| 2024-07-02 | 12.680 | 13.868 | 12.650 | 13.868 | 13.868 | 11,534 |
| 2024-07-01 | 12.720 | 12.720 | 12.472 | 12.640 | 12.640 | 278 |
| 2024-06-28 | 13.060 | 13.060 | 12.279 | 12.750 | 12.750 | 2,341 |
| 2024-06-27 | 12.510 | 12.890 | 12.510 | 12.890 | 12.890 | 1,337 |
| 2024-06-26 | 12.050 | 12.098 | 11.829 | 12.098 | 12.098 | 4,021 |
| 2024-06-25 | 12.690 | 12.690 | 12.216 | 12.219 | 12.219 | 5,696 |
| 2024-06-24 | 13.460 | 13.470 | 12.802 | 12.810 | 12.810 | 1,870 |
| 2024-06-21 | 13.270 | 13.270 | 12.986 | 13.078 | 13.078 | 1,105 |
| 2024-06-20 | 13.010 | 13.440 | 12.960 | 13.289 | 13.289 | 1,041 |
| 2024-06-18 | 13.920 | 13.995 | 13.048 | 13.078 | 13.078 | 1,393 |
| 2024-06-17 | 13.380 | 13.805 | 13.338 | 13.805 | 13.805 | 929 |
| 2024-06-14 | 13.660 | 13.660 | 13.210 | 13.278 | 13.278 | 2,329 |
| 2024-06-13 | 14.190 | 14.310 | 13.882 | 13.900 | 13.900 | 931 |
| 2024-06-12 | 15.110 | 15.200 | 14.705 | 14.705 | 14.705 | 421 |
| 2024-06-11 | 14.650 | 14.715 | 14.125 | 14.468 | 14.468 | 2,499 |
| 2024-06-10 | 15.752 | 15.820 | 14.882 | 15.000 | 15.000 | 3,056 |
| 2024-06-07 | 15.585 | 15.864 | 15.560 | 15.864 | 15.864 | 73 |
| 2024-06-06 | 15.452 | 16.100 | 15.452 | 16.100 | 16.100 | 993 |
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.