ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	43.450	44.267	43.420	44.235	44.235	325
2023-06-09	45.600	45.600	44.271	44.271	44.271	514
2023-06-07	46.032	46.032	45.060	45.060	45.060	16
2023-06-06	45.370	45.370	45.270	45.270	45.270	56
2023-06-05	46.630	46.630	43.929	44.730	44.730	315
2023-05-30	45.380	45.380	45.380	45.380	45.380	10
2023-05-26	45.930	45.930	45.930	45.930	45.930	58
2023-05-25	44.542	44.542	44.542	44.542	44.542	70
2023-05-24	42.630	43.126	42.630	43.126	43.126	162
2023-05-23	45.719	45.719	45.719	45.719	45.719	101
2023-05-22	41.660	44.520	41.660	44.520	44.520	526
2023-05-18	37.460	38.950	37.460	38.950	38.950	170
2023-05-17	37.675	38.050	37.675	37.890	37.890	364
2023-05-12	36.520	36.520	35.570	36.520	36.520	98
2023-05-05	37.044	37.130	36.970	37.016	37.016	153
2023-05-04	35.927	35.927	35.927	35.927	35.927	200
2023-05-03	36.920	36.920	36.920	36.920	36.920	1
2023-04-26	33.406	33.410	33.400	33.410	33.410	291
2023-04-25	34.230	34.230	34.230	34.230	34.230	70
2023-04-24	35.105	35.105	35.015	35.015	35.015	474
2023-04-21	34.810	34.810	34.810	34.810	34.810	93
2023-04-17	33.790	33.790	33.790	33.790	33.790	2
2023-04-12	35.117	35.117	35.117	35.117	35.117	1
2023-04-11	34.665	34.669	34.638	34.638	34.638	207
2023-04-04	33.520	33.845	33.520	33.845	33.845	182
2023-03-31	33.555	33.555	33.390	33.435	33.435	1,209
2023-03-23	32.445	32.445	32.350	32.355	32.355	804
2023-03-16	34.010	34.010	34.010	34.010	34.010	1
2023-03-14	36.885	37.587	36.885	37.587	37.587	117
2023-03-10	35.030	35.030	35.030	35.030	35.030	2
2023-03-07	35.875	35.875	35.875	35.875	35.875	100
2023-03-06	34.325	35.750	34.325	35.750	35.750	625
2023-03-03	32.090	32.090	32.090	32.090	32.090	2
2023-02-24	31.975	31.975	31.975	31.975	31.975	3
2023-02-22	32.580	32.648	32.580	32.648	32.648	120
2023-02-21	34.307	34.307	32.943	32.943	32.943	132
2023-02-17	32.600	32.600	32.600	32.600	32.600	1
2023-02-16	34.260	34.260	34.260	34.260	34.260	13
2023-02-14	31.530	32.774	31.530	32.774	32.774	128
2023-02-13	30.420	30.420	30.420	30.420	30.420	177
2023-02-10	30.640	30.896	30.640	30.896	30.896	388
2023-02-09	30.090	30.090	30.090	30.090	30.090	22
2023-02-08	34.495	34.495	30.990	31.490	31.490	53
2023-02-06	34.805	34.805	34.805	34.805	34.805	82
2023-02-03	37.000	37.000	37.000	37.000	37.000	10
2023-02-01	34.350	34.350	33.929	33.929	33.929	346
2023-01-31	33.230	33.630	33.190	33.630	33.630	4,800
2023-01-26	36.320	36.320	35.000	35.000	35.000	56
2023-01-25	35.680	35.890	35.680	35.890	35.890	5
2023-01-24	36.240	36.240	36.240	36.240	36.240	20
2023-01-17	35.880	35.880	35.615	35.615	35.615	106
2023-01-12	37.146	37.194	37.125	37.194	37.194	800
2023-01-11	37.000	37.000	37.000	37.000	37.000	44
2023-01-10	35.450	36.690	35.450	36.690	36.690	20
2023-01-06	35.205	35.205	35.205	35.205	35.205	3
2023-01-05	33.470	33.850	33.470	33.850	33.850	389
2023-01-04	33.535	33.535	33.535	33.535	33.535	200
2023-01-03	32.365	32.935	31.702	32.120	32.120	5,918
2022-12-29	30.684	30.684	30.684	30.684	30.684	4
2022-12-22	31.154	31.154	31.154	31.154	31.154	4

← NewerPage 15 of 18 · 1,058 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.