ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	69.000	69.000	65.000	67.240	67.240	3,961
2026-05-05	64.510	66.060	63.880	65.440	65.440	1,640
2026-05-04	65.500	66.810	62.130	64.270	64.270	5,832
2026-05-01	67.600	67.600	64.110	64.720	64.720	2,031
2026-04-30	58.500	65.580	58.500	65.100	65.100	2,541
2026-04-29	59.880	59.980	56.460	57.550	57.550	1,271
2026-04-28	58.220	60.000	56.360	57.900	57.900	1,364
2026-04-27	61.300	62.850	57.757	58.760	58.760	3,232
2026-04-24	64.180	65.000	60.910	62.130	62.130	1,119
2026-04-23	62.500	63.840	60.610	61.970	61.970	1,096
2026-04-22	64.000	65.000	61.050	61.780	61.780	1,928
2026-04-21	64.280	66.070	62.310	63.140	63.140	1,364
2026-04-20	62.950	64.930	61.420	64.040	64.040	3,904
2026-04-17	62.000	64.470	60.380	62.850	62.850	2,759
2026-04-16	60.690	61.470	59.000	60.400	60.400	1,969
2026-04-15	57.240	59.850	56.550	59.470	59.470	3,515
2026-04-14	57.550	59.850	56.250	57.081	57.081	2,642
2026-04-13	55.500	57.370	55.100	56.850	56.850	2,586
2026-04-10	54.610	58.000	54.267	55.650	55.650	1,106
2026-04-09	57.070	58.000	55.220	55.470	55.470	1,105
2026-04-08	58.200	59.880	54.190	57.070	57.070	5,665
2026-04-07	52.200	53.720	50.780	53.332	53.332	2,994
2026-04-02	44.910	54.000	42.920	51.390	51.390	9,078
2026-04-01	46.800	48.360	46.000	46.420	46.420	3,652
2026-03-31	43.990	46.770	43.830	45.350	45.350	1,961
2026-03-30	45.810	48.140	43.650	43.912	43.912	3,429
2026-03-27	48.890	48.910	45.810	46.570	46.570	2,777
2026-03-26	48.450	49.940	47.640	48.000	48.000	649
2026-03-25	49.930	51.220	48.550	50.100	50.100	3,926
2026-03-24	48.760	49.800	47.000	48.440	48.440	1,502
2026-03-23	44.830	49.800	44.600	49.380	49.380	4,298
2026-03-20	51.000	52.710	46.360	46.560	46.560	6,137
2026-03-19	47.990	52.000	46.200	52.000	52.000	5,310
2026-03-18	50.960	51.840	48.680	48.790	48.790	2,492
2026-03-17	47.010	49.700	47.010	49.400	49.400	2,345
2026-03-16	48.500	48.500	46.180	47.920	47.920	6,484
2026-03-13	46.510	48.980	45.240	45.640	45.640	3,681
2026-03-12	45.530	47.890	44.580	46.650	46.650	617
2026-03-11	46.890	46.890	44.720	45.735	45.735	827
2026-03-10	45.980	46.900	44.840	46.130	46.130	906
2026-03-09	43.350	44.870	41.750	44.840	44.840	2,090
2026-03-06	46.300	46.300	42.880	44.780	44.780	1,369
2026-03-05	46.340	47.840	44.020	44.840	44.840	5,846
2026-03-04	44.990	48.480	44.990	47.790	47.790	5,140
2026-03-03	45.000	46.840	44.050	46.520	46.520	5,637
2026-03-02	44.700	48.900	44.000	47.230	47.230	1,429
2026-02-27	45.000	47.000	44.370	45.360	45.360	907
2026-02-26	47.970	48.640	45.040	45.700	45.700	1,862
2026-02-25	48.690	50.100	46.830	47.930	47.930	2,240
2026-02-24	44.750	48.370	44.750	48.100	48.100	1,841
2026-02-23	45.990	46.000	44.170	45.030	45.030	4,279
2026-02-20	46.810	46.850	45.000	46.440	46.440	375
2026-02-19	45.970	46.780	44.490	44.960	44.960	426
2026-02-18	46.280	47.290	45.500	46.540	46.540	2,791
2026-02-17	48.480	49.500	44.440	46.770	46.770	4,059
2026-02-16	48.070	48.070	48.070	48.070	48.070	0
2026-02-13	47.990	49.390	45.680	48.070	48.070	1,397
2026-02-12	45.350	46.210	43.870	45.410	45.410	1,187
2026-02-11	46.000	47.990	43.990	44.530	44.530	2,317
2026-02-10	46.200	46.990	44.000	44.700	44.700	1,650

← NewerPage 3 of 18 · 1,053 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.