ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 16.120 | 16.196 | 15.734 | 16.126 | 16.126 | 2,422 |
| 2024-06-04 | 16.000 | 16.270 | 16.000 | 16.080 | 16.080 | 1,046 |
| 2024-06-03 | 17.180 | 17.380 | 16.259 | 16.492 | 16.492 | 1,556 |
| 2024-05-31 | 16.160 | 16.794 | 16.160 | 16.595 | 16.595 | 1,669 |
| 2024-05-30 | 16.210 | 16.576 | 16.050 | 16.412 | 16.412 | 2,462 |
| 2024-05-29 | 15.250 | 15.820 | 15.070 | 15.744 | 15.744 | 1,123 |
| 2024-05-28 | 16.170 | 16.250 | 15.740 | 15.761 | 15.761 | 930 |
| 2024-05-24 | 14.820 | 16.252 | 14.790 | 16.250 | 16.250 | 6,959 |
| 2024-05-23 | 16.101 | 16.101 | 13.845 | 14.452 | 14.452 | 25,838 |
| 2024-05-22 | 16.790 | 16.850 | 15.600 | 15.688 | 15.688 | 14,880 |
| 2024-05-21 | 19.260 | 19.595 | 18.690 | 18.862 | 18.862 | 5,276 |
| 2024-05-20 | 19.000 | 19.488 | 18.890 | 19.378 | 19.378 | 1,279 |
| 2024-05-17 | 18.330 | 19.100 | 18.170 | 18.780 | 18.780 | 1,031 |
| 2024-05-16 | 18.007 | 18.188 | 17.875 | 18.188 | 18.188 | 645 |
| 2024-05-15 | 17.850 | 18.180 | 17.810 | 18.000 | 18.000 | 309 |
| 2024-05-14 | 17.700 | 18.410 | 17.700 | 17.932 | 17.932 | 1,404 |
| 2024-05-13 | 17.340 | 18.227 | 17.340 | 17.562 | 17.562 | 4,412 |
| 2024-05-10 | 17.650 | 17.650 | 17.084 | 17.170 | 17.170 | 782 |
| 2024-05-09 | 17.438 | 17.642 | 17.255 | 17.642 | 17.642 | 1,198 |
| 2024-05-08 | 17.410 | 17.612 | 17.000 | 17.595 | 17.595 | 3,048 |
| 2024-05-07 | 17.720 | 18.022 | 17.605 | 17.618 | 17.618 | 5,604 |
| 2024-05-03 | 17.590 | 17.700 | 17.094 | 17.167 | 17.167 | 8,720 |
| 2024-05-02 | 16.590 | 16.644 | 16.052 | 16.372 | 16.372 | 1,737 |
| 2024-05-01 | 15.762 | 15.902 | 15.645 | 15.902 | 15.902 | 344 |
| 2024-04-30 | 16.210 | 16.320 | 15.900 | 15.900 | 15.900 | 2,341 |
| 2024-04-29 | 16.345 | 16.580 | 16.265 | 16.402 | 16.402 | 6,505 |
| 2024-04-26 | 15.510 | 15.980 | 15.450 | 15.832 | 15.832 | 2,734 |
| 2024-04-25 | 15.890 | 16.030 | 15.375 | 15.530 | 15.530 | 7,182 |
| 2024-04-24 | 16.690 | 16.690 | 16.053 | 16.200 | 16.200 | 9,270 |
| 2024-04-23 | 15.704 | 16.742 | 15.600 | 16.652 | 16.652 | 16,324 |
| 2024-04-22 | 15.950 | 16.100 | 15.370 | 15.534 | 15.534 | 360 |
| 2024-04-19 | 15.730 | 15.951 | 15.444 | 15.758 | 15.758 | 2,961 |
| 2024-04-18 | 15.580 | 16.325 | 15.580 | 15.978 | 15.978 | 1,087 |
| 2024-04-17 | 15.460 | 15.822 | 15.460 | 15.692 | 15.692 | 710 |
| 2024-04-16 | 15.370 | 15.580 | 15.060 | 15.098 | 15.098 | 2,021 |
| 2024-04-15 | 16.490 | 16.490 | 15.438 | 15.756 | 15.756 | 9,976 |
| 2024-04-12 | 17.271 | 17.290 | 16.480 | 16.480 | 16.480 | 1,271 |
| 2024-04-11 | 16.940 | 17.315 | 16.633 | 17.264 | 17.264 | 4,505 |
| 2024-04-10 | 16.690 | 16.934 | 16.546 | 16.772 | 16.772 | 656 |
| 2024-04-09 | 17.882 | 18.270 | 17.550 | 17.550 | 17.550 | 1,625 |
| 2024-04-08 | 16.800 | 17.556 | 16.800 | 17.556 | 17.556 | 5,423 |
| 2024-04-05 | 16.282 | 16.982 | 16.253 | 16.982 | 16.982 | 579 |
| 2024-04-04 | 17.194 | 17.194 | 17.028 | 17.128 | 17.128 | 120 |
| 2024-04-03 | 16.430 | 16.430 | 15.985 | 16.278 | 16.278 | 555 |
| 2024-04-02 | 16.980 | 16.980 | 16.260 | 16.400 | 16.400 | 1,672 |
| 2024-03-28 | 18.360 | 18.360 | 17.960 | 18.280 | 18.280 | 96 |
| 2024-03-27 | 17.490 | 17.820 | 17.432 | 17.782 | 17.782 | 724 |
| 2024-03-26 | 17.680 | 17.958 | 17.232 | 17.255 | 17.255 | 479 |
| 2024-03-25 | 17.160 | 17.380 | 17.140 | 17.158 | 17.158 | 1,636 |
| 2024-03-22 | 17.290 | 17.500 | 17.170 | 17.309 | 17.309 | 165 |
| 2024-03-21 | 17.920 | 18.253 | 17.304 | 17.304 | 17.304 | 2,006 |
| 2024-03-20 | 16.988 | 17.771 | 16.390 | 17.760 | 17.760 | 1,425 |
| 2024-03-19 | 16.700 | 16.700 | 16.200 | 16.231 | 16.231 | 1,207 |
| 2024-03-18 | 17.384 | 17.384 | 17.038 | 17.038 | 17.038 | 488 |
| 2024-03-15 | 17.000 | 17.418 | 16.851 | 17.410 | 17.410 | 631 |
| 2024-03-14 | 18.510 | 18.603 | 17.148 | 17.239 | 17.239 | 968 |
| 2024-03-13 | 18.954 | 19.264 | 18.731 | 18.731 | 18.731 | 638 |
| 2024-03-12 | 19.500 | 19.521 | 18.459 | 18.856 | 18.856 | 634 |
| 2024-03-11 | 18.810 | 19.685 | 18.810 | 19.610 | 19.610 | 2,046 |
| 2024-03-08 | 19.470 | 19.470 | 18.588 | 18.758 | 18.758 | 339 |
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.