ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	45.850	45.850	44.777	44.777	44.777	47
2021-12-13	46.040	46.040	45.550	45.550	45.550	31
2021-12-10	47.040	47.040	46.650	46.650	46.650	2
2021-12-08	46.930	47.300	46.930	47.300	47.300	42
2021-12-07	45.270	45.270	45.270	45.270	45.270	6
2021-12-06	42.662	42.940	42.662	42.940	42.940	14
2021-12-03	44.180	44.180	43.048	43.048	43.048	71
2021-12-02	43.990	44.420	43.990	44.420	44.420	31
2021-12-01	46.455	46.455	46.455	46.455	46.455	1
2021-11-30	45.310	45.475	44.655	44.655	44.655	9
2021-11-29	47.000	47.000	47.000	47.000	47.000	15
2021-11-26	47.290	47.290	47.290	47.290	47.290	16
2021-11-24	48.350	48.720	48.350	48.720	48.720	26
2021-11-23	49.060	49.060	49.060	49.060	49.060	177
2021-11-22	49.690	49.690	49.690	49.690	49.690	158
2021-11-19	50.755	50.755	50.755	50.755	50.755	73
2021-11-18	52.040	52.040	51.757	51.757	51.757	2
2021-11-17	52.470	52.470	50.900	50.900	50.900	50,951
2021-11-16	54.140	54.150	54.035	54.035	54.035	190
2021-11-15	54.185	54.185	54.058	54.058	54.058	19
2021-11-12	54.780	54.780	54.023	54.023	54.023	123
2021-11-11	54.900	54.900	54.632	54.632	54.632	56
2021-11-10	53.707	53.707	53.707	53.707	53.707	3
2021-11-09	52.590	55.974	51.400	55.974	55.974	1,247
2021-11-08	63.522	63.522	59.005	59.005	59.005	3,199
2021-11-05	65.690	65.690	65.690	65.690	65.690	27
2021-11-03	63.340	63.340	63.340	63.340	63.340	1
2021-11-02	61.375	61.507	61.375	61.507	61.507	59
2021-11-01	59.950	60.255	59.950	60.000	60.000	414
2021-10-29	58.350	58.350	58.350	58.350	58.350	1
2021-10-28	55.905	56.820	55.905	56.820	56.820	73
2021-10-27	56.480	56.480	55.521	55.521	55.521	1,177
2021-10-26	56.870	56.920	56.870	56.920	56.920	6
2021-10-25	57.610	57.875	57.027	57.028	57.028	163
2021-10-22	56.420	56.420	56.230	56.230	56.230	6
2021-10-20	56.080	56.080	55.025	56.030	56.030	68
2021-10-19	54.750	54.750	54.750	54.750	54.750	2
2021-10-18	54.705	54.705	54.705	54.705	54.705	2
2021-10-15	56.030	56.030	56.030	56.030	56.030	1

← NewerPage 18 of 18 · 1,059 trading days

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.