ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	29.751	29.751	29.751	29.751	29.751	100
2022-12-16	30.210	30.210	30.210	30.210	30.210	4
2022-12-14	31.395	31.395	31.390	31.390	31.390	12
2022-12-09	30.080	30.080	30.080	30.080	30.080	2
2022-12-08	29.975	29.975	29.975	29.975	29.975	10
2022-12-06	31.670	31.670	31.670	31.670	31.670	7
2022-11-30	32.230	32.230	32.230	32.230	32.230	6
2022-11-29	32.600	32.600	32.600	32.600	32.600	1
2022-11-28	34.030	34.030	34.030	34.030	34.030	1
2022-11-23	33.920	33.940	33.900	33.900	33.900	169
2022-11-22	33.976	33.976	33.976	33.976	33.976	2
2022-11-18	34.610	34.610	34.610	34.610	34.610	4
2022-11-17	34.120	34.120	34.120	34.120	34.120	73
2022-11-16	35.740	35.740	35.740	35.740	35.740	200
2022-11-14	35.670	35.670	35.670	35.670	35.670	85
2022-11-10	31.250	32.139	30.870	32.000	32.000	1
2022-11-09	28.990	28.990	28.830	28.900	28.900	59
2022-11-04	39.510	39.510	39.510	39.510	39.510	84
2022-11-03	38.570	38.710	38.570	38.710	38.710	2
2022-11-01	41.520	41.520	41.347	41.347	41.347	21
2022-10-31	41.275	41.275	41.060	41.060	41.060	90
2022-10-27	39.770	39.770	39.770	39.770	39.770	1
2022-10-26	39.210	39.460	39.210	39.460	39.460	251
2022-10-24	38.350	38.500	38.350	38.500	38.500	74
2022-10-21	37.170	37.230	37.170	37.210	37.210	2
2022-10-19	38.830	38.830	38.830	38.830	38.830	1
2022-10-18	39.680	39.680	39.680	39.680	39.680	129
2022-10-17	37.730	38.490	37.730	38.490	38.490	1
2022-10-13	36.390	36.959	36.390	36.959	36.959	2
2022-10-12	36.413	36.413	36.300	36.410	36.410	26
2022-10-10	38.130	39.120	38.130	39.120	39.120	91
2022-10-06	40.300	40.760	39.910	40.070	40.070	171
2022-10-05	39.210	40.320	39.210	40.320	40.320	2
2022-10-04	39.620	40.755	38.500	39.940	39.940	207
2022-10-03	41.110	44.760	37.969	37.990	37.990	5,550
2022-09-26	29.240	29.240	29.062	29.062	29.062	100
2022-09-14	37.490	37.490	37.490	37.490	37.490	500
2022-09-06	34.889	34.889	34.383	34.383	34.383	61
2022-09-02	36.420	36.530	36.420	36.530	36.530	21
2022-08-31	37.800	37.800	37.800	37.800	37.800	2
2022-08-30	39.160	39.930	38.950	38.950	38.950	1
2022-08-26	40.000	40.450	38.840	38.840	38.840	300
2022-08-23	36.640	36.640	36.640	36.640	36.640	1
2022-08-22	37.000	37.000	36.555	36.555	36.555	14
2022-08-19	38.375	38.375	38.375	38.375	38.375	2
2022-08-18	38.770	38.770	38.580	38.580	38.580	6
2022-08-17	39.790	39.790	38.890	38.890	38.890	1
2022-08-11	38.910	38.980	38.910	38.980	38.980	185
2022-08-10	38.732	38.732	37.460	37.460	37.460	3
2022-08-09	35.850	35.850	35.850	35.850	35.850	70
2022-08-05	33.950	33.950	33.950	33.950	33.950	2
2022-08-04	34.095	34.095	33.905	33.905	33.905	495
2022-08-01	32.263	32.380	32.263	32.380	32.380	11
2022-07-29	32.438	32.438	32.438	32.438	32.438	100
2022-07-28	31.390	31.650	31.390	31.650	31.650	64
2022-07-22	28.075	28.075	28.075	28.075	28.075	15
2022-07-21	28.460	28.460	28.460	28.460	28.460	1
2022-07-19	26.740	27.110	26.740	27.110	27.110	76
2022-07-14	25.850	25.850	25.850	25.850	25.850	4
2022-07-13	26.230	26.230	26.230	26.230	26.230	2

← NewerPage 16 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.