ViaSat Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 9.612 | 9.667 | 8.750 | 8.750 | 8.750 | 18,525 |
| 2024-11-25 | 9.500 | 9.790 | 9.052 | 9.649 | 9.649 | 25,412 |
| 2024-11-22 | 8.940 | 9.830 | 8.583 | 9.659 | 9.659 | 74,783 |
| 2024-11-21 | 6.908 | 8.869 | 6.900 | 8.709 | 8.709 | 74,525 |
| 2024-11-20 | 6.730 | 7.065 | 6.720 | 6.850 | 6.850 | 6,361 |
| 2024-11-19 | 7.200 | 7.200 | 6.861 | 6.990 | 6.990 | 4,897 |
| 2024-11-18 | 7.450 | 7.590 | 7.200 | 7.200 | 7.200 | 36,164 |
| 2024-11-15 | 7.700 | 7.760 | 7.430 | 7.490 | 7.490 | 4,273 |
| 2024-11-14 | 7.970 | 8.040 | 7.739 | 7.739 | 7.739 | 5,131 |
| 2024-11-13 | 8.500 | 8.520 | 7.880 | 7.880 | 7.880 | 5,487 |
| 2024-11-12 | 8.760 | 8.820 | 8.180 | 8.345 | 8.345 | 8,704 |
| 2024-11-11 | 9.110 | 9.110 | 8.630 | 8.858 | 8.858 | 2,856 |
| 2024-11-08 | 9.418 | 9.500 | 8.629 | 8.649 | 8.649 | 26,176 |
| 2024-11-07 | 10.264 | 10.570 | 9.309 | 9.309 | 9.309 | 112,328 |
| 2024-11-06 | 10.300 | 10.850 | 10.110 | 10.445 | 10.445 | 120,370 |
| 2024-11-05 | 10.300 | 10.645 | 10.100 | 10.529 | 10.529 | 14,616 |
| 2024-11-04 | 9.650 | 10.170 | 9.560 | 10.048 | 10.048 | 28,811 |
| 2024-11-01 | 9.790 | 9.880 | 9.400 | 9.580 | 9.580 | 60,284 |
| 2024-10-31 | 10.240 | 10.240 | 9.570 | 9.640 | 9.640 | 7,662 |
| 2024-10-30 | 10.360 | 10.588 | 10.270 | 10.320 | 10.320 | 1,039 |
| 2024-10-29 | 10.270 | 10.640 | 10.152 | 10.298 | 10.298 | 2,601 |
| 2024-10-28 | 10.370 | 10.520 | 10.258 | 10.305 | 10.305 | 8,034 |
| 2024-10-25 | 10.230 | 10.470 | 10.150 | 10.150 | 10.150 | 1,819 |
| 2024-10-24 | 10.292 | 10.330 | 10.100 | 10.250 | 10.250 | 11,351 |
| 2024-10-23 | 10.450 | 10.540 | 9.990 | 10.020 | 10.020 | 9,063 |
| 2024-10-22 | 10.740 | 10.770 | 10.521 | 10.630 | 10.630 | 19,589 |
| 2024-10-21 | 11.110 | 11.110 | 10.650 | 10.650 | 10.650 | 9,913 |
| 2024-10-18 | 11.640 | 11.702 | 11.210 | 11.249 | 11.249 | 6,515 |
| 2024-10-17 | 11.120 | 11.400 | 10.916 | 11.388 | 11.388 | 3,586 |
| 2024-10-16 | 10.759 | 11.202 | 10.720 | 11.178 | 11.178 | 2,357 |
| 2024-10-15 | 10.970 | 11.150 | 10.640 | 10.709 | 10.709 | 3,121 |
| 2024-10-14 | 10.850 | 11.280 | 10.790 | 11.198 | 11.198 | 11,933 |
| 2024-10-11 | 10.670 | 10.771 | 10.420 | 10.750 | 10.750 | 1,678 |
| 2024-10-10 | 11.200 | 11.290 | 10.712 | 10.712 | 10.712 | 6,309 |
| 2024-10-09 | 10.920 | 11.058 | 10.750 | 11.020 | 11.020 | 2,198 |
| 2024-10-08 | 11.270 | 11.270 | 10.978 | 11.020 | 11.020 | 4,438 |
| 2024-10-07 | 11.390 | 11.430 | 10.952 | 11.158 | 11.158 | 4,392 |
| 2024-10-04 | 11.360 | 11.529 | 11.110 | 11.362 | 11.362 | 1,253 |
| 2024-10-03 | 11.370 | 11.446 | 10.900 | 11.039 | 11.039 | 3,185 |
| 2024-10-02 | 11.600 | 11.720 | 11.400 | 11.445 | 11.445 | 4,487 |
| 2024-10-01 | 11.860 | 12.080 | 11.420 | 11.688 | 11.688 | 3,593 |
| 2024-09-30 | 12.000 | 12.350 | 11.790 | 12.050 | 12.050 | 2,354 |
| 2024-09-27 | 12.050 | 12.468 | 11.830 | 12.028 | 12.028 | 4,838 |
| 2024-09-26 | 12.330 | 12.370 | 12.015 | 12.025 | 12.025 | 5,921 |
| 2024-09-25 | 12.550 | 12.680 | 12.330 | 12.341 | 12.341 | 2,275 |
| 2024-09-24 | 13.020 | 13.200 | 12.645 | 12.920 | 12.920 | 1,528 |
| 2024-09-23 | 12.720 | 12.840 | 12.410 | 12.750 | 12.750 | 2,162 |
| 2024-09-20 | 12.770 | 12.992 | 12.645 | 12.800 | 12.800 | 901 |
| 2024-09-19 | 12.900 | 13.213 | 12.738 | 13.008 | 13.008 | 7,023 |
| 2024-09-18 | 12.990 | 13.280 | 12.600 | 12.880 | 12.880 | 4,703 |
| 2024-09-17 | 13.050 | 13.830 | 12.725 | 13.310 | 13.310 | 10,848 |
| 2024-09-16 | 13.240 | 13.826 | 12.940 | 13.550 | 13.550 | 8,347 |
| 2024-09-13 | 14.500 | 14.500 | 12.500 | 12.730 | 12.730 | 25,956 |
| 2024-09-12 | 15.000 | 15.150 | 14.750 | 15.080 | 15.080 | 1,078 |
| 2024-09-11 | 14.910 | 15.210 | 14.490 | 15.110 | 15.110 | 2,150 |
| 2024-09-10 | 15.760 | 15.880 | 14.900 | 14.900 | 14.900 | 858 |
| 2024-09-09 | 17.060 | 17.735 | 16.250 | 16.270 | 16.270 | 3,426 |
| 2024-09-06 | 17.270 | 17.730 | 17.110 | 17.610 | 17.610 | 3,759 |
| 2024-09-05 | 15.470 | 16.870 | 15.315 | 16.870 | 16.870 | 4,013 |
| 2024-09-04 | 15.250 | 15.285 | 14.981 | 15.000 | 15.000 | 135 |
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.