ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 8.640 | 8.679 | 8.360 | 8.679 | 8.679 | 1,206 |
| 2025-02-26 | 8.791 | 9.000 | 8.671 | 8.671 | 8.671 | 983 |
| 2025-02-25 | 9.165 | 9.190 | 8.529 | 8.789 | 8.789 | 16,240 |
| 2025-02-24 | 8.980 | 9.200 | 8.913 | 9.161 | 9.161 | 6,219 |
| 2025-02-21 | 9.400 | 9.550 | 9.040 | 9.045 | 9.045 | 8,894 |
| 2025-02-20 | 9.300 | 9.380 | 9.080 | 9.220 | 9.220 | 5,977 |
| 2025-02-19 | 9.190 | 9.450 | 9.000 | 9.301 | 9.301 | 6,147 |
| 2025-02-18 | 8.970 | 9.449 | 8.970 | 9.150 | 9.150 | 5,971 |
| 2025-02-14 | 9.190 | 9.578 | 8.990 | 9.420 | 9.420 | 39,233 |
| 2025-02-13 | 9.000 | 9.120 | 8.690 | 8.921 | 8.921 | 50,077 |
| 2025-02-12 | 8.615 | 8.999 | 8.310 | 8.841 | 8.841 | 18,532 |
| 2025-02-11 | 9.800 | 9.800 | 8.625 | 9.090 | 9.090 | 39,943 |
| 2025-02-10 | 11.500 | 12.310 | 11.360 | 11.492 | 11.492 | 21,828 |
| 2025-02-07 | 9.650 | 11.350 | 9.310 | 10.996 | 10.996 | 32,133 |
| 2025-02-06 | 9.509 | 9.678 | 9.200 | 9.569 | 9.569 | 15,933 |
| 2025-02-05 | 9.350 | 9.350 | 8.959 | 9.220 | 9.220 | 4,232 |
| 2025-02-04 | 9.250 | 9.340 | 9.040 | 9.100 | 9.100 | 7,790 |
| 2025-02-03 | 8.920 | 9.634 | 8.847 | 9.385 | 9.385 | 21,901 |
| 2025-01-31 | 9.230 | 9.841 | 9.110 | 9.335 | 9.335 | 14,010 |
| 2025-01-30 | 9.620 | 9.747 | 9.343 | 9.521 | 9.521 | 8,400 |
| 2025-01-29 | 10.400 | 10.400 | 9.380 | 9.380 | 9.380 | 24,435 |
| 2025-01-28 | 10.020 | 10.440 | 9.830 | 10.122 | 10.122 | 20,215 |
| 2025-01-27 | 10.970 | 11.380 | 10.239 | 10.239 | 10.239 | 25,772 |
| 2025-01-24 | 11.780 | 11.846 | 11.221 | 11.225 | 11.225 | 23,793 |
| 2025-01-23 | 10.720 | 11.380 | 10.430 | 11.230 | 11.230 | 184,533 |
| 2025-01-22 | 12.400 | 13.050 | 10.419 | 10.589 | 10.589 | 97,699 |
| 2025-01-21 | 9.500 | 12.518 | 9.300 | 12.034 | 12.034 | 198,270 |
| 2025-01-17 | 8.750 | 9.190 | 8.670 | 8.989 | 8.989 | 11,803 |
| 2025-01-16 | 8.020 | 8.409 | 7.565 | 8.409 | 8.409 | 11,568 |
| 2025-01-15 | 7.920 | 8.042 | 7.495 | 7.712 | 7.712 | 10,019 |
| 2025-01-14 | 7.900 | 7.900 | 7.531 | 7.609 | 7.609 | 5,550 |
| 2025-01-13 | 8.700 | 8.700 | 7.702 | 7.759 | 7.759 | 14,096 |
| 2025-01-10 | 9.220 | 9.220 | 8.500 | 8.621 | 8.621 | 3,332 |
| 2025-01-08 | 9.710 | 9.710 | 9.070 | 9.120 | 9.120 | 4,905 |
| 2025-01-07 | 9.910 | 10.400 | 9.725 | 9.836 | 9.836 | 4,393 |
| 2025-01-06 | 9.320 | 10.638 | 9.320 | 10.030 | 10.030 | 22,643 |
| 2025-01-03 | 9.690 | 9.690 | 9.000 | 9.340 | 9.340 | 11,671 |
| 2025-01-02 | 8.810 | 9.816 | 8.810 | 9.357 | 9.357 | 15,535 |
| 2024-12-31 | 8.500 | 8.755 | 8.450 | 8.479 | 8.479 | 3,991 |
| 2024-12-30 | 8.810 | 8.810 | 8.195 | 8.410 | 8.410 | 8,592 |
| 2024-12-27 | 9.370 | 9.400 | 8.970 | 8.970 | 8.970 | 4,307 |
| 2024-12-24 | 9.100 | 9.250 | 8.723 | 9.170 | 9.170 | 5,513 |
| 2024-12-23 | 9.300 | 9.373 | 8.920 | 9.015 | 9.015 | 10,846 |
| 2024-12-20 | 8.440 | 9.041 | 8.440 | 8.977 | 8.977 | 4,154 |
| 2024-12-19 | 8.540 | 8.673 | 8.300 | 8.300 | 8.300 | 3,931 |
| 2024-12-18 | 9.150 | 9.490 | 9.080 | 9.080 | 9.080 | 18,957 |
| 2024-12-17 | 9.270 | 9.500 | 8.990 | 9.160 | 9.160 | 6,238 |
| 2024-12-16 | 9.250 | 9.730 | 8.950 | 9.263 | 9.263 | 9,060 |
| 2024-12-13 | 9.110 | 9.400 | 9.077 | 9.370 | 9.370 | 98,935 |
| 2024-12-12 | 9.860 | 9.860 | 9.058 | 9.210 | 9.210 | 18,232 |
| 2024-12-11 | 9.510 | 9.540 | 9.030 | 9.399 | 9.399 | 9,354 |
| 2024-12-10 | 10.300 | 10.300 | 9.110 | 9.458 | 9.458 | 11,182 |
| 2024-12-09 | 9.035 | 10.376 | 9.035 | 9.759 | 9.759 | 31,347 |
| 2024-12-06 | 9.010 | 9.102 | 8.820 | 8.820 | 8.820 | 5,459 |
| 2024-12-05 | 9.250 | 9.430 | 8.615 | 8.711 | 8.711 | 15,635 |
| 2024-12-04 | 9.850 | 10.385 | 9.675 | 9.675 | 9.675 | 10,237 |
| 2024-12-03 | 10.060 | 10.240 | 9.555 | 9.700 | 9.700 | 6,758 |
| 2024-12-02 | 9.480 | 10.097 | 9.082 | 9.850 | 9.850 | 18,796 |
| 2024-11-29 | 9.950 | 9.950 | 9.120 | 9.330 | 9.330 | 7,500 |
| 2024-11-27 | 9.150 | 9.709 | 8.960 | 9.551 | 9.551 | 27,083 |
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.