ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	26.020	26.440	26.020	26.440	26.440	25
2022-07-05	26.910	26.910	26.910	26.910	26.910	1
2022-07-01	29.661	29.661	28.060	28.230	28.230	202
2022-06-29	30.210	30.250	30.210	30.250	30.250	300
2022-06-27	31.885	32.110	31.820	31.820	31.820	1
2022-06-24	31.760	31.925	31.760	31.925	31.925	19
2022-06-22	30.500	30.500	30.500	30.500	30.500	55
2022-06-21	31.040	31.040	30.840	30.840	30.840	453
2022-06-16	30.670	30.670	29.390	29.390	29.390	1
2022-06-15	31.910	31.910	31.270	31.270	31.270	6
2022-06-14	32.790	32.790	31.360	31.360	31.360	2
2022-06-13	34.630	34.630	33.300	33.300	33.300	5
2022-06-10	35.900	35.900	35.380	35.380	35.380	4
2022-06-07	37.310	37.310	37.310	37.310	37.310	4
2022-06-01	38.365	38.365	38.365	38.365	38.365	60
2022-05-31	43.430	43.430	39.910	39.910	39.910	3
2022-05-27	36.950	40.900	36.630	40.900	40.900	8
2022-05-26	37.940	38.060	35.500	37.160	37.160	109
2022-05-25	41.080	41.080	41.080	41.080	41.080	62
2022-05-24	39.974	39.974	39.974	39.974	39.974	70
2022-05-23	40.990	41.180	40.990	41.070	41.070	5
2022-05-18	41.260	41.260	41.260	41.260	41.260	187
2022-05-13	36.825	36.825	36.825	36.825	36.825	35
2022-04-29	37.440	37.470	37.440	37.470	37.470	3
2022-04-21	43.539	43.539	43.539	43.539	43.539	1
2022-04-06	46.595	46.595	46.595	46.595	46.595	150
2022-04-01	48.485	48.485	48.485	48.485	48.485	4
2022-03-30	49.234	49.234	49.234	49.234	49.234	170
2022-03-07	47.880	47.880	47.880	47.880	47.880	15
2022-03-02	46.600	46.610	46.560	46.560	46.560	200
2022-02-24	40.895	40.895	40.895	40.895	40.895	2
2022-02-16	44.450	44.793	44.450	44.793	44.793	135
2022-02-15	44.340	44.340	44.340	44.340	44.340	71
2022-02-14	43.010	43.600	42.930	43.600	43.600	577
2022-02-11	42.090	42.090	42.090	42.090	42.090	1,181
2022-02-10	42.970	42.970	42.970	42.970	42.970	70
2022-02-08	42.215	42.215	42.215	42.215	42.215	20
2022-02-07	40.735	40.891	39.455	39.455	39.455	148
2022-02-04	41.520	41.520	41.520	41.520	41.520	320
2022-02-03	43.101	43.101	43.101	43.101	43.101	20
2022-02-02	42.066	42.066	42.066	42.066	42.066	51
2022-02-01	43.480	43.480	43.480	43.480	43.480	6
2022-01-26	47.070	47.070	47.070	47.070	47.070	100
2022-01-20	45.460	45.460	45.460	45.460	45.460	9
2022-01-19	45.710	45.710	45.070	45.070	45.070	26
2022-01-13	45.890	45.890	45.890	45.890	45.890	2
2022-01-12	46.450	46.460	46.450	46.460	46.460	92
2022-01-10	46.730	46.730	46.335	46.335	46.335	11
2022-01-06	46.240	46.240	46.240	46.240	46.240	8
2022-01-05	46.820	46.820	46.820	46.820	46.820	35
2021-12-30	45.500	45.500	45.500	45.500	45.500	2
2021-12-29	44.690	44.690	44.690	44.690	44.690	13
2021-12-24	45.460	45.460	45.460	45.460	45.460	353
2021-12-23	45.370	45.370	45.370	45.370	45.370	1
2021-12-22	46.100	46.100	46.100	46.100	46.100	15
2021-12-21	46.430	46.430	46.430	46.430	46.430	3
2021-12-20	45.100	46.040	45.100	46.040	46.040	274
2021-12-17	44.260	44.260	44.260	44.260	44.260	8
2021-12-16	45.680	45.680	44.550	44.550	44.550	463
2021-12-14	45.850	45.850	44.777	44.777	44.777	47

← NewerPage 17 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.