ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	23.400	23.400	22.892	22.892	22.892	1,422
2023-09-12	23.400	23.928	23.328	23.458	23.458	132
2023-09-11	24.140	24.301	23.719	23.719	23.719	907
2023-09-08	24.320	24.638	23.868	24.178	24.178	147
2023-09-07	25.120	25.558	24.318	24.318	24.318	937
2023-09-06	26.090	26.309	25.310	25.488	25.488	1,648
2023-09-05	27.630	27.630	26.039	26.159	26.159	1,831
2023-09-01	27.860	28.490	27.860	28.490	28.490	511
2023-08-31	27.970	28.406	27.793	27.793	27.793	217
2023-08-30	27.437	27.765	27.437	27.500	27.500	201
2023-08-29	26.970	27.480	26.753	27.480	27.480	321
2023-08-25	25.130	26.350	25.100	25.370	25.370	2,268
2023-08-24	27.420	27.500	26.998	26.998	26.998	62
2023-08-23	27.077	27.409	26.703	27.409	27.409	421
2023-08-22	27.650	27.813	26.700	26.788	26.788	788
2023-08-21	28.400	28.400	27.157	27.407	27.407	2,423
2023-08-18	28.340	28.576	28.000	28.363	28.363	932
2023-08-17	29.910	29.910	29.140	29.263	29.263	490
2023-08-16	31.200	31.200	29.483	29.683	29.683	3,738
2023-08-15	31.110	31.828	31.110	31.427	31.427	1,415
2023-08-14	30.605	31.313	30.421	31.195	31.195	3,395
2023-08-11	29.770	31.550	29.770	31.402	31.402	3,728
2023-08-10	28.830	31.327	28.730	29.615	29.615	10,928
2023-08-09	28.740	28.740	27.704	28.217	28.217	2,093
2023-08-08	28.920	29.087	28.430	29.087	29.087	590
2023-08-07	28.560	28.878	28.383	28.878	28.878	638
2023-08-04	28.803	29.275	28.803	29.275	29.275	3,013
2023-08-03	28.963	29.097	28.670	28.950	28.950	2,033
2023-08-02	29.550	29.687	29.000	29.239	29.239	1,821
2023-08-01	30.700	30.700	29.799	29.995	29.995	1,089
2023-07-31	30.199	30.720	30.199	30.712	30.712	337
2023-07-28	29.590	29.799	29.476	29.549	29.549	296
2023-07-27	30.290	30.460	29.869	29.869	29.869	3,080
2023-07-26	30.439	30.439	29.602	29.759	29.759	4,081
2023-07-25	30.100	30.425	29.929	29.975	29.975	1,526
2023-07-24	31.210	31.609	30.642	30.812	30.812	2,817
2023-07-21	33.300	33.420	31.582	31.956	31.956	2,238
2023-07-20	31.730	32.929	31.730	32.789	32.789	6,901
2023-07-19	30.220	32.409	30.220	32.052	32.052	8,354
2023-07-18	29.910	30.820	29.910	30.109	30.109	2,512
2023-07-17	29.748	30.012	28.809	29.979	29.979	4,429
2023-07-14	31.108	31.289	30.028	31.119	31.119	5,125
2023-07-13	31.600	31.600	27.489	30.089	30.089	25,223
2023-07-12	44.395	44.395	43.415	43.415	43.415	111
2023-07-10	42.785	42.785	41.900	42.159	42.159	46
2023-07-07	40.970	42.372	40.970	42.372	42.372	326
2023-07-06	41.520	42.009	41.520	42.009	42.009	7
2023-07-05	41.440	41.440	41.440	41.440	41.440	86
2023-07-03	41.450	41.450	41.450	41.450	41.450	1
2023-06-30	42.052	42.052	41.405	41.405	41.405	101
2023-06-29	41.210	41.210	40.810	40.810	40.810	907
2023-06-28	39.372	39.372	39.372	39.372	39.372	17
2023-06-27	39.350	40.130	39.350	40.130	40.130	1
2023-06-23	39.290	39.290	39.290	39.290	39.290	200
2023-06-22	39.515	39.515	39.515	39.515	39.515	126
2023-06-20	39.815	40.045	39.815	40.045	40.045	45
2023-06-16	40.205	40.230	40.180	40.230	40.230	20
2023-06-15	40.640	40.640	40.640	40.640	40.640	1
2023-06-14	42.040	42.040	42.040	42.040	42.040	56
2023-06-13	44.550	45.030	44.550	44.840	44.840	113

← NewerPage 14 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.