ViaSat Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	25.630	26.030	25.501	26.006	26.006	2,652
2025-08-19	27.750	27.840	26.530	26.530	26.530	4,989
2025-08-18	27.100	27.584	26.918	27.458	27.458	4,738
2025-08-15	27.010	27.410	26.892	27.410	27.410	1,160
2025-08-14	26.810	28.020	26.800	27.940	27.940	4,331
2025-08-13	26.060	27.690	25.870	27.195	27.195	6,495
2025-08-12	25.710	26.388	25.708	25.741	25.741	3,763
2025-08-11	25.570	25.786	25.219	25.728	25.728	621
2025-08-08	26.700	26.700	24.992	25.450	25.450	5,121
2025-08-07	27.940	27.940	25.780	26.081	26.081	21,850
2025-08-06	20.500	28.235	19.250	27.942	27.942	46,089
2025-08-05	19.700	21.420	19.700	21.270	21.270	13,535
2025-08-04	17.040	20.520	17.040	19.822	19.822	26,889
2025-08-01	16.720	17.207	15.800	16.576	16.576	12,883
2025-07-31	15.279	17.175	15.250	15.950	15.950	4,070
2025-07-30	14.690	15.870	14.690	15.666	15.666	15,206
2025-07-29	14.990	15.020	14.690	14.690	14.690	230
2025-07-28	14.720	14.920	14.385	14.889	14.889	2,336
2025-07-25	14.510	14.559	14.192	14.559	14.559	1,306
2025-07-24	15.190	15.190	14.710	14.726	14.726	3,658
2025-07-23	14.610	14.962	14.510	14.931	14.931	2,616
2025-07-22	14.552	14.780	14.091	14.752	14.752	3,915
2025-07-21	15.800	15.880	15.060	15.142	15.142	2,449
2025-07-18	16.380	16.965	15.661	15.665	15.665	13,843
2025-07-17	15.500	15.660	15.210	15.660	15.660	3,609
2025-07-16	15.160	15.370	14.559	15.272	15.272	6,292
2025-07-15	15.120	15.298	15.015	15.090	15.090	2,320
2025-07-14	15.020	15.577	15.020	15.030	15.030	1,607
2025-07-11	15.120	15.280	14.362	14.664	14.664	3,596
2025-07-10	15.490	15.655	14.935	15.565	15.565	2,287
2025-07-09	16.050	16.130	15.374	15.748	15.748	2,555
2025-07-08	15.930	16.056	15.580	15.785	15.785	1,707
2025-07-07	16.020	16.448	15.740	15.970	15.970	2,942
2025-07-04	16.197	16.197	16.197	16.197	16.197	0
2025-07-03	15.460	16.490	15.460	16.197	16.197	7,107
2025-07-02	14.850	15.340	14.540	15.109	15.109	4,195
2025-07-01	14.940	15.112	14.412	14.712	14.712	7,810
2025-06-30	14.830	14.830	14.350	14.615	14.615	7,323
2025-06-27	14.540	14.540	14.261	14.440	14.440	2,865
2025-06-26	14.510	14.675	13.980	14.362	14.362	5,097
2025-06-25	13.040	14.500	13.010	14.500	14.500	21,558
2025-06-24	13.010	13.140	12.870	12.902	12.902	1,488
2025-06-23	12.860	12.986	12.440	12.949	12.949	3,581
2025-06-20	13.450	13.725	13.061	13.074	13.074	3,636
2025-06-19	13.390	13.390	13.390	13.390	13.390	0
2025-06-18	13.320	13.715	13.015	13.390	13.390	2,822
2025-06-17	13.070	13.122	12.600	13.122	13.122	6,053
2025-06-16	12.900	13.804	12.670	12.986	12.986	22,177
2025-06-13	10.770	13.149	10.770	12.541	12.541	56,955
2025-06-12	10.850	11.392	10.830	11.282	11.282	9,824
2025-06-11	10.500	11.162	10.370	10.781	10.781	11,538
2025-06-10	10.764	10.800	10.442	10.641	10.641	11,538
2025-06-09	9.300	10.759	9.300	10.435	10.435	47,253
2025-06-06	9.240	9.240	9.011	9.159	9.159	8,804
2025-06-05	8.920	8.962	8.790	8.900	8.900	6,346
2025-06-04	8.860	8.991	8.820	8.975	8.975	20,331
2025-06-03	9.240	9.414	9.029	9.029	9.029	1,803
2025-06-02	8.720	9.209	8.640	9.209	9.209	8,880
2025-05-30	9.100	9.100	8.709	8.890	8.890	3,466
2025-05-29	9.320	9.320	9.040	9.195	9.195	1,085

← NewerPage 6 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.