ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	38.080	38.870	37.250	38.870	38.870	2,302
2025-11-11	36.840	40.240	36.810	39.360	39.360	5,878
2025-11-10	39.060	43.350	36.501	36.925	36.925	19,216
2025-11-07	34.190	35.028	33.650	35.028	35.028	5,567
2025-11-06	38.140	38.140	35.400	35.700	35.700	551
2025-11-05	37.000	38.177	36.730	37.930	37.930	1,236
2025-11-04	37.220	38.590	35.750	38.000	38.000	4,318
2025-11-03	39.500	40.000	36.590	38.200	38.200	7,516
2025-10-31	38.590	40.480	38.590	39.159	39.159	2,072
2025-10-30	37.940	39.500	37.840	39.050	39.050	5,774
2025-10-29	40.770	40.770	38.005	38.700	38.700	4,826
2025-10-28	38.600	40.052	38.460	38.940	38.940	4,277
2025-10-27	38.870	39.450	37.660	38.340	38.340	3,306
2025-10-24	38.250	38.250	37.110	37.810	37.810	5,548
2025-10-23	35.500	37.060	34.600	36.617	36.617	4,911
2025-10-22	36.090	36.090	33.660	34.150	34.150	8,374
2025-10-21	37.400	37.400	36.274	36.603	36.603	1,133
2025-10-20	36.550	37.600	36.120	37.535	37.535	4,651
2025-10-17	35.290	35.890	33.200	35.145	35.145	6,969
2025-10-16	37.400	37.772	36.280	36.280	36.280	10,663
2025-10-15	38.300	38.630	36.170	36.572	36.572	5,688
2025-10-14	33.750	36.780	33.465	36.676	36.676	4,277
2025-10-13	33.120	34.946	33.120	34.908	34.908	5,858
2025-10-10	35.530	36.200	32.965	32.976	32.976	7,390
2025-10-09	35.880	36.200	34.500	35.135	35.135	6,886
2025-10-08	32.400	34.788	31.480	34.441	34.441	13,867
2025-10-07	33.500	33.500	31.009	31.585	31.585	12,003
2025-10-06	32.330	33.428	32.070	32.844	32.844	6,968
2025-10-03	32.000	32.189	30.400	31.850	31.850	8,748
2025-10-02	29.880	31.240	29.320	31.199	31.199	10,933
2025-10-01	28.700	29.881	26.134	29.235	29.235	31,635
2025-09-30	28.390	29.362	28.270	29.362	29.362	3,600
2025-09-29	29.220	29.430	28.434	28.434	28.434	2,604
2025-09-26	28.980	29.580	28.700	29.390	29.390	195
2025-09-25	28.000	28.670	27.800	28.104	28.104	3,239
2025-09-24	30.030	30.089	28.170	28.170	28.170	4,371
2025-09-23	29.940	31.439	29.680	29.880	29.880	7,416
2025-09-22	29.580	30.238	29.131	29.885	29.885	7,617
2025-09-19	30.600	30.600	29.500	30.140	30.140	5,063
2025-09-18	33.760	34.630	29.230	29.385	29.385	21,528
2025-09-17	31.800	32.390	31.200	32.390	32.390	3,610
2025-09-16	33.200	33.200	31.553	31.906	31.906	3,683
2025-09-15	31.400	33.200	30.900	32.955	32.955	23,607
2025-09-12	31.500	31.670	29.600	30.525	30.525	11,235
2025-09-11	29.070	32.237	29.070	32.000	32.000	8,482
2025-09-10	30.810	31.490	29.882	29.949	29.949	13,250
2025-09-09	29.610	31.000	29.370	31.000	31.000	5,062
2025-09-08	29.890	30.050	27.590	29.830	29.830	4,947
2025-09-05	30.250	30.650	29.600	29.610	29.610	2,310
2025-09-04	29.520	29.566	28.396	29.200	29.200	7,012
2025-09-03	31.350	31.350	29.012	29.012	29.012	17,900
2025-09-02	32.250	32.250	30.500	30.920	30.920	14,019
2025-09-01	32.179	32.179	32.179	32.179	32.179	0
2025-08-29	32.300	32.793	31.844	32.179	32.179	6,294
2025-08-28	32.490	33.840	32.010	32.630	32.630	12,676
2025-08-27	31.190	33.704	30.461	33.040	33.040	27,824
2025-08-26	28.800	30.840	28.750	30.690	30.690	28,632
2025-08-25	28.100	28.100	27.670	27.766	27.766	3,949
2025-08-22	26.660	28.288	26.660	28.000	28.000	6,012
2025-08-21	25.720	26.460	25.690	26.460	26.460	2,840

← NewerPage 5 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.