ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	42.120	46.850	41.700	46.850	46.850	6,694
2026-02-06	35.260	42.950	35.260	41.313	41.313	2,844
2026-02-05	40.310	40.310	37.460	37.920	37.920	11,438
2026-02-04	43.000	44.250	38.310	38.570	38.570	6,717
2026-02-03	44.910	45.780	42.724	42.740	42.740	2,186
2026-02-02	44.830	47.340	43.790	45.930	45.930	2,101
2026-01-30	46.410	48.590	44.380	45.870	45.870	3,241
2026-01-29	47.610	49.690	45.150	46.060	46.060	3,018
2026-01-28	45.100	48.850	45.100	47.073	47.073	6,847
2026-01-27	43.000	44.990	42.770	44.598	44.598	4,614
2026-01-26	42.550	43.600	42.090	43.160	43.160	4,830
2026-01-23	44.420	44.420	42.500	43.520	43.520	7,320
2026-01-22	43.460	44.482	42.730	44.070	44.070	3,218
2026-01-21	43.800	43.800	40.630	41.667	41.667	2,520
2026-01-20	44.720	45.530	41.990	42.284	42.284	7,483
2026-01-19	45.290	45.290	45.290	45.290	45.290	0
2026-01-16	44.428	46.360	44.210	45.290	45.290	1,582
2026-01-15	43.780	45.285	43.100	44.955	44.955	1,631
2026-01-14	41.220	43.160	40.810	42.700	42.700	1,887
2026-01-13	40.300	42.950	40.300	42.615	42.615	1,789
2026-01-12	40.000	41.240	39.700	40.747	40.747	6,278
2026-01-09	38.580	40.740	38.160	40.654	40.654	2,183
2026-01-08	38.500	40.790	37.800	39.360	39.360	1,735
2026-01-07	43.590	44.540	38.146	38.466	38.466	4,797
2026-01-06	38.700	42.000	38.140	42.000	42.000	3,202
2026-01-05	37.930	38.650	37.285	38.510	38.510	6,474
2026-01-02	35.080	37.050	34.810	37.050	37.050	677
2025-12-31	35.400	35.500	34.520	34.600	34.600	3,171
2025-12-30	34.600	34.884	34.160	34.870	34.870	867
2025-12-29	33.390	35.200	33.390	35.016	35.016	191
2025-12-24	36.000	36.000	34.577	35.170	35.170	729
2025-12-23	36.730	37.350	35.790	35.942	35.942	3,009
2025-12-22	33.960	36.500	33.960	36.435	36.435	6,513
2025-12-19	32.540	33.790	32.540	33.440	33.440	207
2025-12-18	32.800	33.600	32.433	32.551	32.551	189
2025-12-17	34.688	34.688	32.930	32.930	32.930	3,212
2025-12-16	34.635	35.310	34.220	34.240	34.240	680
2025-12-15	35.530	36.260	33.750	35.420	35.420	2,213
2025-12-12	37.635	37.870	35.610	36.320	36.320	8,516
2025-12-11	37.320	38.610	36.740	38.220	38.220	1,275
2025-12-10	36.300	37.390	35.875	37.330	37.330	9,839
2025-12-09	37.150	37.150	35.580	35.710	35.710	1,731
2025-12-08	35.280	36.945	35.150	36.480	36.480	8,235
2025-12-05	35.205	35.559	34.782	35.110	35.110	947
2025-12-04	34.200	35.960	34.160	35.580	35.580	3,182
2025-12-03	33.790	33.990	32.740	33.130	33.130	211
2025-12-02	33.000	33.445	32.670	33.445	33.445	547
2025-12-01	32.760	33.540	32.320	33.375	33.375	492
2025-11-28	35.060	35.250	34.111	34.320	34.320	7,106
2025-11-27	35.430	35.430	35.430	35.430	35.430	0
2025-11-26	33.330	35.430	33.330	35.430	35.430	3,889
2025-11-25	32.750	32.750	31.990	32.310	32.310	2,883
2025-11-24	30.500	32.470	30.060	32.180	32.180	1,004
2025-11-21	30.450	30.960	29.250	30.890	30.890	25,434
2025-11-20	35.000	36.066	31.200	31.200	31.200	5,860
2025-11-19	35.550	37.180	35.200	35.565	35.565	1,455
2025-11-18	32.273	35.765	32.273	35.527	35.527	6,876
2025-11-17	35.540	35.800	32.935	33.200	33.200	4,793
2025-11-14	35.890	36.680	33.680	36.322	36.322	5,197
2025-11-13	36.860	37.300	35.360	35.370	35.370	6,925

← NewerPage 4 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.