ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 9.240 | 9.290 | 8.980 | 9.201 | 9.201 | 2,293 |
| 2025-05-27 | 9.390 | 9.940 | 9.270 | 9.270 | 9.270 | 5,548 |
| 2025-05-23 | 9.820 | 9.820 | 9.119 | 9.539 | 9.539 | 9,269 |
| 2025-05-22 | 9.740 | 9.870 | 9.270 | 9.865 | 9.865 | 4,356 |
| 2025-05-21 | 10.904 | 10.904 | 9.685 | 9.730 | 9.730 | 34,405 |
| 2025-05-20 | 10.740 | 10.855 | 10.530 | 10.699 | 10.699 | 10,724 |
| 2025-05-19 | 10.650 | 10.718 | 10.440 | 10.699 | 10.699 | 2,302 |
| 2025-05-16 | 11.400 | 11.480 | 10.895 | 11.061 | 11.061 | 9,577 |
| 2025-05-15 | 10.440 | 11.580 | 10.290 | 11.219 | 11.219 | 25,256 |
| 2025-05-14 | 10.323 | 10.470 | 10.291 | 10.431 | 10.431 | 645 |
| 2025-05-13 | 10.392 | 10.611 | 10.310 | 10.531 | 10.531 | 3,760 |
| 2025-05-12 | 10.000 | 10.420 | 10.000 | 10.271 | 10.271 | 2,802 |
| 2025-05-09 | 9.160 | 9.834 | 9.160 | 9.692 | 9.692 | 10,993 |
| 2025-05-08 | 9.246 | 9.440 | 9.009 | 9.069 | 9.069 | 7,867 |
| 2025-05-07 | 9.300 | 9.374 | 9.300 | 9.372 | 9.372 | 823 |
| 2025-05-06 | 9.050 | 9.195 | 9.010 | 9.195 | 9.195 | 3,706 |
| 2025-05-02 | 9.490 | 9.660 | 9.360 | 9.490 | 9.490 | 876 |
| 2025-05-01 | 9.410 | 9.644 | 9.195 | 9.200 | 9.200 | 1,412 |
| 2025-04-30 | 9.050 | 9.155 | 8.850 | 9.155 | 9.155 | 4,352 |
| 2025-04-29 | 9.370 | 9.531 | 9.275 | 9.531 | 9.531 | 3,598 |
| 2025-04-28 | 8.800 | 9.648 | 8.800 | 9.329 | 9.329 | 3,587 |
| 2025-04-25 | 8.630 | 9.038 | 8.630 | 8.930 | 8.930 | 6,139 |
| 2025-04-24 | 8.610 | 8.755 | 8.400 | 8.702 | 8.702 | 1,963 |
| 2025-04-23 | 8.430 | 8.800 | 8.430 | 8.558 | 8.558 | 12,541 |
| 2025-04-22 | 8.440 | 8.500 | 8.000 | 8.090 | 8.090 | 15,591 |
| 2025-04-17 | 8.150 | 8.500 | 8.150 | 8.439 | 8.439 | 778 |
| 2025-04-16 | 8.435 | 8.570 | 8.200 | 8.200 | 8.200 | 3,692 |
| 2025-04-15 | 8.430 | 8.768 | 8.430 | 8.649 | 8.649 | 845 |
| 2025-04-14 | 8.460 | 8.626 | 8.430 | 8.430 | 8.430 | 1,083 |
| 2025-04-11 | 8.410 | 8.410 | 8.000 | 8.333 | 8.333 | 1,554 |
| 2025-04-10 | 8.600 | 8.600 | 8.070 | 8.262 | 8.262 | 12,695 |
| 2025-04-09 | 7.510 | 8.847 | 7.408 | 8.670 | 8.670 | 8,261 |
| 2025-04-08 | 8.690 | 8.690 | 7.850 | 7.974 | 7.974 | 6,057 |
| 2025-04-07 | 8.120 | 8.602 | 7.950 | 8.517 | 8.517 | 5,825 |
| 2025-04-04 | 8.730 | 8.900 | 8.000 | 8.622 | 8.622 | 7,557 |
| 2025-04-03 | 9.730 | 9.730 | 9.250 | 9.505 | 9.505 | 9,399 |
| 2025-04-02 | 9.550 | 10.424 | 9.437 | 10.310 | 10.310 | 2,056 |
| 2025-04-01 | 10.480 | 10.480 | 9.898 | 9.942 | 9.942 | 1,019 |
| 2025-03-31 | 10.500 | 10.650 | 10.186 | 10.525 | 10.525 | 1,701 |
| 2025-03-28 | 11.300 | 11.565 | 10.835 | 10.871 | 10.871 | 8,537 |
| 2025-03-27 | 11.530 | 11.730 | 11.164 | 11.511 | 11.511 | 3,700 |
| 2025-03-26 | 11.770 | 12.135 | 11.342 | 11.421 | 11.421 | 9,795 |
| 2025-03-25 | 11.530 | 11.848 | 10.900 | 11.563 | 11.563 | 32,652 |
| 2025-03-24 | 10.170 | 11.100 | 10.170 | 11.061 | 11.061 | 42,235 |
| 2025-03-21 | 9.306 | 9.672 | 9.300 | 9.651 | 9.651 | 2,196 |
| 2025-03-20 | 9.620 | 9.880 | 9.620 | 9.650 | 9.650 | 1,635 |
| 2025-03-19 | 9.770 | 9.940 | 9.700 | 9.885 | 9.885 | 1,489 |
| 2025-03-18 | 10.010 | 10.020 | 9.780 | 9.945 | 9.945 | 4,355 |
| 2025-03-17 | 9.880 | 10.506 | 9.880 | 10.232 | 10.232 | 5,739 |
| 2025-03-14 | 9.580 | 9.865 | 9.560 | 9.639 | 9.639 | 4,412 |
| 2025-03-13 | 9.370 | 9.847 | 9.100 | 9.100 | 9.100 | 50,060 |
| 2025-03-12 | 9.800 | 9.800 | 9.332 | 9.500 | 9.500 | 7,549 |
| 2025-03-11 | 9.630 | 9.750 | 9.298 | 9.522 | 9.522 | 5,690 |
| 2025-03-10 | 9.495 | 9.600 | 9.210 | 9.479 | 9.479 | 6,376 |
| 2025-03-07 | 9.540 | 9.590 | 9.242 | 9.518 | 9.518 | 2,738 |
| 2025-03-06 | 9.440 | 9.840 | 9.200 | 9.392 | 9.392 | 1,954 |
| 2025-03-05 | 8.680 | 9.591 | 8.530 | 9.591 | 9.591 | 9,234 |
| 2025-03-04 | 8.010 | 8.660 | 7.875 | 8.660 | 8.660 | 3,858 |
| 2025-03-03 | 8.710 | 8.945 | 8.580 | 8.580 | 8.580 | 1,807 |
| 2025-02-28 | 8.643 | 8.853 | 8.600 | 8.740 | 8.740 | 11,311 |
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.