ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 18.930 | 19.487 | 18.910 | 19.342 | 19.342 | 597 |
| 2024-03-06 | 18.970 | 19.270 | 18.620 | 18.680 | 18.680 | 354 |
| 2024-03-05 | 18.320 | 18.920 | 18.150 | 18.885 | 18.885 | 1,246 |
| 2024-03-04 | 19.770 | 19.790 | 17.992 | 18.130 | 18.130 | 1,422 |
| 2024-03-01 | 19.670 | 19.868 | 19.440 | 19.680 | 19.680 | 348 |
| 2024-02-29 | 19.753 | 19.955 | 19.410 | 19.508 | 19.508 | 345 |
| 2024-02-28 | 19.100 | 19.210 | 18.748 | 19.030 | 19.030 | 1,770 |
| 2024-02-27 | 19.040 | 19.630 | 18.641 | 19.535 | 19.535 | 2,686 |
| 2024-02-26 | 18.270 | 19.790 | 18.250 | 18.980 | 18.980 | 718 |
| 2024-02-23 | 20.030 | 20.030 | 18.960 | 18.960 | 18.960 | 2,084 |
| 2024-02-22 | 21.039 | 21.039 | 20.679 | 20.748 | 20.748 | 245 |
| 2024-02-21 | 19.450 | 20.900 | 19.278 | 20.714 | 20.714 | 285 |
| 2024-02-20 | 20.112 | 20.335 | 19.420 | 19.568 | 19.568 | 1,285 |
| 2024-02-16 | 19.127 | 20.738 | 19.110 | 20.715 | 20.715 | 6,189 |
| 2024-02-15 | 19.633 | 19.633 | 18.800 | 19.340 | 19.340 | 1,514 |
| 2024-02-14 | 19.330 | 19.440 | 18.720 | 18.870 | 18.870 | 532 |
| 2024-02-13 | 19.790 | 19.928 | 18.970 | 19.020 | 19.020 | 616 |
| 2024-02-12 | 20.140 | 20.710 | 19.970 | 20.710 | 20.710 | 2,189 |
| 2024-02-09 | 19.750 | 20.465 | 19.646 | 20.000 | 20.000 | 1,458 |
| 2024-02-08 | 18.730 | 19.810 | 18.611 | 19.758 | 19.758 | 1,825 |
| 2024-02-07 | 21.300 | 21.850 | 18.894 | 19.250 | 19.250 | 1,707 |
| 2024-02-06 | 22.016 | 22.430 | 22.016 | 22.355 | 22.355 | 101 |
| 2024-02-05 | 22.100 | 22.100 | 21.444 | 21.788 | 21.788 | 138 |
| 2024-02-02 | 21.915 | 22.610 | 21.910 | 22.610 | 22.610 | 216 |
| 2024-02-01 | 22.500 | 23.040 | 22.042 | 22.292 | 22.292 | 437 |
| 2024-01-31 | 22.780 | 23.388 | 22.440 | 23.294 | 23.294 | 2,213 |
| 2024-01-30 | 23.380 | 23.380 | 22.720 | 22.720 | 22.720 | 84 |
| 2024-01-29 | 23.190 | 23.280 | 22.620 | 23.280 | 23.280 | 414 |
| 2024-01-26 | 23.230 | 23.296 | 22.942 | 23.296 | 23.296 | 47 |
| 2024-01-25 | 23.054 | 23.054 | 22.355 | 22.886 | 22.886 | 664 |
| 2024-01-24 | 24.531 | 24.531 | 22.880 | 22.880 | 22.880 | 1,527 |
| 2024-01-23 | 25.735 | 25.735 | 24.036 | 24.060 | 24.060 | 1,138 |
| 2024-01-22 | 24.424 | 24.803 | 24.140 | 24.520 | 24.520 | 4,268 |
| 2024-01-19 | 23.940 | 24.000 | 23.332 | 23.659 | 23.659 | 825 |
| 2024-01-18 | 23.710 | 23.870 | 23.435 | 23.870 | 23.870 | 2,910 |
| 2024-01-17 | 23.379 | 23.691 | 23.210 | 23.280 | 23.280 | 498 |
| 2024-01-16 | 23.991 | 24.250 | 23.902 | 23.940 | 23.940 | 4,711 |
| 2024-01-12 | 25.140 | 25.625 | 24.514 | 24.514 | 24.514 | 3,192 |
| 2024-01-11 | 25.520 | 25.830 | 24.922 | 25.121 | 25.121 | 9,203 |
| 2024-01-10 | 25.290 | 26.380 | 25.090 | 25.988 | 25.988 | 2,077 |
| 2024-01-09 | 25.610 | 25.690 | 25.301 | 25.671 | 25.671 | 1,167 |
| 2024-01-08 | 25.389 | 26.270 | 25.389 | 26.270 | 26.270 | 1,900 |
| 2024-01-05 | 26.830 | 27.475 | 25.953 | 26.288 | 26.288 | 3,159 |
| 2024-01-04 | 27.045 | 27.508 | 26.880 | 27.485 | 27.485 | 200 |
| 2024-01-03 | 27.010 | 27.282 | 26.500 | 27.030 | 27.030 | 9,361 |
| 2024-01-02 | 27.650 | 29.063 | 27.080 | 28.134 | 28.134 | 1,890 |
| 2023-12-29 | 28.130 | 28.150 | 27.446 | 27.911 | 27.911 | 786 |
| 2023-12-28 | 28.080 | 28.085 | 27.500 | 27.971 | 27.971 | 900 |
| 2023-12-27 | 27.849 | 27.849 | 27.450 | 27.450 | 27.450 | 1,425 |
| 2023-12-22 | 26.600 | 27.500 | 26.600 | 26.679 | 26.679 | 5,506 |
| 2023-12-21 | 25.438 | 26.740 | 25.410 | 25.924 | 25.924 | 2,187 |
| 2023-12-20 | 26.200 | 26.784 | 26.200 | 26.403 | 26.403 | 1,145 |
| 2023-12-19 | 25.630 | 26.220 | 25.630 | 26.000 | 26.000 | 886 |
| 2023-12-18 | 25.170 | 25.680 | 24.970 | 25.610 | 25.610 | 2,503 |
| 2023-12-15 | 26.675 | 26.850 | 25.851 | 25.860 | 25.860 | 8,581 |
| 2023-12-14 | 25.370 | 27.003 | 25.370 | 26.684 | 26.684 | 12,497 |
| 2023-12-13 | 23.700 | 24.114 | 23.334 | 24.114 | 24.114 | 11,893 |
| 2023-12-12 | 23.660 | 23.828 | 23.300 | 23.490 | 23.490 | 515 |
| 2023-12-11 | 24.150 | 24.260 | 23.132 | 23.899 | 23.899 | 6,821 |
| 2023-12-08 | 23.600 | 24.340 | 23.500 | 24.050 | 24.050 | 2,003 |
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.