ViaSat Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	23.070	23.710	22.790	23.560	23.560	4,850
2023-12-06	22.820	23.590	22.470	22.920	22.920	3,340
2023-12-05	23.640	23.710	22.600	22.805	22.805	5,459
2023-12-04	22.645	23.188	21.840	23.188	23.188	2,626
2023-12-01	20.260	21.640	20.130	21.532	21.532	2,066
2023-11-30	21.060	21.242	20.593	20.593	20.593	4,421
2023-11-29	21.516	21.690	20.850	20.965	20.965	2,843
2023-11-28	20.310	21.200	20.310	21.050	21.050	1,297
2023-11-27	20.075	20.310	19.760	19.930	19.930	1,863
2023-11-24	20.100	20.360	19.957	20.360	20.360	1,905
2023-11-22	20.000	20.351	19.951	20.351	20.351	4,020
2023-11-21	19.455	19.822	19.060	19.791	19.791	898
2023-11-20	19.533	20.223	19.263	19.924	19.924	4,037
2023-11-17	19.680	19.940	19.036	19.270	19.270	1,271
2023-11-16	19.660	19.750	18.835	19.317	19.317	3,777
2023-11-15	20.330	20.780	19.839	19.918	19.918	16,440
2023-11-14	18.700	20.514	18.700	20.432	20.432	2,124
2023-11-13	19.230	19.230	18.343	18.343	18.343	1,856
2023-11-10	18.155	19.190	17.910	19.190	19.190	6,415
2023-11-09	20.219	20.858	18.857	19.588	19.588	2,754
2023-11-08	17.800	18.028	17.438	18.028	18.028	10,435
2023-11-07	18.558	18.558	17.690	17.711	17.711	4,449
2023-11-06	19.630	19.650	18.600	18.600	18.600	2,089
2023-11-03	19.460	20.060	19.313	19.953	19.953	3,444
2023-11-02	17.930	18.808	17.930	18.808	18.808	7,364
2023-11-01	18.380	18.380	17.450	17.450	17.450	3,892
2023-10-31	18.360	18.725	18.172	18.532	18.532	702
2023-10-30	18.400	18.550	17.680	18.218	18.218	3,014
2023-10-27	18.550	18.550	18.070	18.070	18.070	786
2023-10-26	18.675	18.918	18.242	18.470	18.470	428
2023-10-25	19.302	19.490	18.742	18.742	18.742	1,541
2023-10-24	20.502	20.720	19.800	19.842	19.842	3,387
2023-10-23	20.822	20.900	19.642	20.510	20.510	6,837
2023-10-20	21.250	21.858	21.170	21.262	21.262	1,286
2023-10-19	21.075	21.860	20.540	21.500	21.500	1,469
2023-10-18	22.020	22.170	21.292	21.450	21.450	6,557
2023-10-17	20.000	21.268	20.000	21.268	21.268	10,776
2023-10-16	18.720	19.978	18.570	19.902	19.902	3,553
2023-10-13	17.010	19.370	17.010	18.258	18.258	18,153
2023-10-12	18.270	18.270	16.462	16.518	16.518	15,966
2023-10-11	16.330	16.330	15.390	15.490	15.490	713
2023-10-10	15.960	16.568	15.690	16.458	16.458	1,256
2023-10-09	15.380	15.912	15.229	15.910	15.910	1,173
2023-10-06	15.440	15.728	15.020	15.600	15.600	4,747
2023-10-05	16.470	16.470	15.443	15.550	15.550	5,681
2023-10-04	17.090	17.188	16.642	17.010	17.010	2,265
2023-10-03	17.655	17.688	16.992	16.992	16.992	1,168
2023-10-02	18.370	18.440	17.980	17.991	17.991	2,052
2023-09-29	18.648	18.650	18.248	18.460	18.460	1,284
2023-09-28	17.820	18.278	17.700	18.132	18.132	3,875
2023-09-27	18.150	18.150	17.270	17.348	17.348	2,833
2023-09-26	18.500	18.609	18.037	18.188	18.188	2,023
2023-09-25	19.920	19.920	19.070	19.080	19.080	5,194
2023-09-22	21.020	21.338	20.221	20.230	20.230	3,267
2023-09-21	22.190	22.488	21.258	21.388	21.388	948
2023-09-20	23.983	23.983	23.522	23.522	23.522	665
2023-09-19	24.170	24.668	24.170	24.432	24.432	396
2023-09-18	24.220	24.220	23.472	24.002	24.002	74
2023-09-15	24.069	24.382	24.069	24.272	24.272	188
2023-09-14	23.170	23.900	23.160	23.900	23.900	518

← NewerPage 13 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.