ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 70.430 | 77.710 | 70.120 | 76.710 | 76.710 | 1,607 |
| 2026-07-29 | 73.080 | 75.150 | 70.060 | 73.800 | 73.800 | 753 |
| 2026-07-28 | 74.870 | 74.870 | 69.790 | 71.240 | 71.240 | 2,367 |
| 2026-07-27 | 74.740 | 75.600 | 72.000 | 73.730 | 73.730 | 1,448 |
| 2026-07-24 | 76.550 | 76.550 | 70.320 | 71.850 | 71.850 | 882 |
| 2026-07-23 | 75.040 | 76.000 | 70.650 | 74.020 | 74.020 | 1,029 |
| 2026-07-22 | 73.010 | 76.230 | 71.000 | 75.220 | 75.220 | 1,421 |
| 2026-07-21 | 71.010 | 73.410 | 69.140 | 73.320 | 73.320 | 1,008 |
| 2026-07-20 | 71.500 | 74.740 | 70.500 | 71.350 | 71.350 | 741 |
| 2026-07-17 | 67.330 | 73.770 | 65.260 | 72.300 | 72.300 | 1,490 |
| 2026-07-16 | 67.140 | 69.730 | 66.660 | 68.390 | 68.390 | 1,094 |
| 2026-07-15 | 73.000 | 73.000 | 66.900 | 69.560 | 69.560 | 611 |
| 2026-07-14 | 71.990 | 73.270 | 69.000 | 70.330 | 70.330 | 924 |
| 2026-07-13 | 70.000 | 73.670 | 68.350 | 69.510 | 69.510 | 1,182 |
| 2026-07-10 | 71.200 | 75.310 | 68.760 | 74.570 | 74.570 | 15,243 |
| 2026-07-09 | 73.510 | 78.000 | 70.670 | 71.306 | 71.306 | 2,908 |
| 2026-07-08 | 76.720 | 77.750 | 72.920 | 74.120 | 74.120 | 1,032 |
| 2026-07-07 | 80.500 | 83.800 | 78.540 | 79.760 | 79.760 | 2,536 |
| 2026-07-06 | 84.670 | 90.370 | 83.930 | 84.700 | 84.700 | 2,168 |
| 2026-07-03 | 82.420 | 82.420 | 82.420 | 82.420 | 82.420 | 0 |
| 2026-07-02 | 81.260 | 87.990 | 80.500 | 82.420 | 82.420 | 3,729 |
| 2026-07-01 | 89.600 | 92.790 | 85.500 | 86.050 | 86.050 | 22,746 |
| 2026-06-30 | 77.520 | 88.043 | 73.700 | 87.740 | 87.740 | 6,775 |
| 2026-06-29 | 62.880 | 76.150 | 62.500 | 75.760 | 75.760 | 7,996 |
| 2026-06-26 | 58.590 | 62.776 | 58.000 | 62.550 | 62.550 | 934 |
| 2026-06-25 | 62.160 | 64.000 | 58.400 | 59.150 | 59.150 | 2,641 |
| 2026-06-24 | 63.100 | 65.200 | 61.300 | 62.240 | 62.240 | 950 |
| 2026-06-23 | 62.940 | 65.390 | 61.020 | 63.660 | 63.660 | 961 |
| 2026-06-22 | 63.020 | 64.990 | 61.050 | 64.760 | 64.760 | 5,516 |
| 2026-06-19 | 64.190 | 64.190 | 64.190 | 64.190 | 64.190 | 0 |
| 2026-06-18 | 66.360 | 67.590 | 62.500 | 64.190 | 64.190 | 2,009 |
| 2026-06-17 | 63.710 | 65.800 | 62.400 | 64.590 | 64.590 | 1,679 |
| 2026-06-16 | 66.070 | 68.000 | 61.310 | 63.770 | 63.770 | 2,830 |
| 2026-06-15 | 74.260 | 74.260 | 64.880 | 66.610 | 66.610 | 7,571 |
| 2026-06-12 | 72.350 | 76.660 | 68.890 | 69.500 | 69.500 | 12,024 |
| 2026-06-11 | 65.000 | 69.900 | 62.000 | 69.700 | 69.700 | 3,703 |
| 2026-06-10 | 62.330 | 64.850 | 60.980 | 62.790 | 62.790 | 854 |
| 2026-06-09 | 66.700 | 68.428 | 61.030 | 63.390 | 63.390 | 4,950 |
| 2026-06-08 | 70.000 | 71.500 | 63.110 | 64.410 | 64.410 | 4,877 |
| 2026-06-05 | 71.520 | 73.680 | 66.340 | 66.890 | 66.890 | 4,550 |
| 2026-06-04 | 70.000 | 74.360 | 66.600 | 73.810 | 73.810 | 3,586 |
| 2026-06-03 | 72.000 | 75.870 | 70.000 | 71.790 | 71.790 | 5,021 |
| 2026-06-02 | 74.000 | 74.780 | 72.250 | 74.220 | 74.220 | 2,799 |
| 2026-06-01 | 81.850 | 81.900 | 71.000 | 72.890 | 72.890 | 10,152 |
| 2026-05-29 | 83.000 | 84.000 | 74.600 | 82.090 | 82.090 | 10,238 |
| 2026-05-28 | 85.050 | 89.840 | 82.470 | 87.630 | 87.630 | 9,299 |
| 2026-05-27 | 85.000 | 87.720 | 79.010 | 85.550 | 85.550 | 11,938 |
| 2026-05-26 | 77.940 | 86.000 | 75.360 | 82.240 | 82.240 | 9,939 |
| 2026-05-22 | 72.390 | 77.350 | 71.000 | 73.960 | 73.960 | 3,273 |
| 2026-05-21 | 77.440 | 78.000 | 71.010 | 71.990 | 71.990 | 3,959 |
| 2026-05-20 | 71.070 | 75.200 | 69.690 | 73.940 | 73.940 | 2,679 |
| 2026-05-19 | 70.380 | 72.680 | 67.130 | 71.110 | 71.110 | 2,855 |
| 2026-05-18 | 69.160 | 73.000 | 69.000 | 70.580 | 70.580 | 4,930 |
| 2026-05-15 | 73.000 | 73.000 | 69.410 | 70.050 | 70.050 | 3,069 |
| 2026-05-14 | 73.000 | 74.280 | 70.600 | 74.250 | 74.250 | 7,592 |
| 2026-05-13 | 72.200 | 73.000 | 69.130 | 71.210 | 71.210 | 1,016 |
| 2026-05-12 | 72.000 | 75.000 | 67.760 | 69.740 | 69.740 | 5,661 |
| 2026-05-11 | 70.770 | 74.180 | 67.310 | 74.000 | 74.000 | 4,918 |
| 2026-05-08 | 69.000 | 69.860 | 66.340 | 69.770 | 69.770 | 1,415 |
| 2026-05-07 | 67.340 | 69.500 | 65.700 | 67.520 | 67.520 | 2,778 |
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.