Viasat Inc. (VSAT)
NASDAQ: VSAT
· Real-Time Price · USD
32.06
1.18 (3.82%)
At close: Oct 03, 2025, 3:59 PM
32.06
0.00%
After-hours: Oct 03, 2025, 07:55 PM EDT
VSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.88 | 32.23 | 30.34 | 32.06 | 32.06 | 3.82% | 2,645,018 |
| Oct 2, 2025 | 29.66 | 31.49 | 29.28 | 30.88 | 30.88 | 5.32% | 2,444,200 |
| Oct 1, 2025 | 27.96 | 29.92 | 26.10 | 29.32 | 29.32 | 0.07% | 4,222,441 |
| Sep 30, 2025 | 28.33 | 29.85 | 28.23 | 29.30 | 29.30 | 3.13% | 2,319,672 |
| Sep 29, 2025 | 29.43 | 29.43 | 28.32 | 28.41 | 28.41 | -1.80% | 1,699,046 |
| Sep 26, 2025 | 28.80 | 29.59 | 28.62 | 28.93 | 28.93 | 0.45% | 1,452,208 |
| Sep 25, 2025 | 27.83 | 28.94 | 27.61 | 28.80 | 28.80 | 1.05% | 1,801,702 |
| Sep 24, 2025 | 29.96 | 30.03 | 28.14 | 28.50 | 28.50 | -4.36% | 2,160,140 |
| Sep 23, 2025 | 29.83 | 31.43 | 29.56 | 29.80 | 29.80 | -0.13% | 2,784,900 |
| Sep 22, 2025 | 29.47 | 30.25 | 29.17 | 29.84 | 29.84 | 0.78% | 2,415,300 |
| Sep 19, 2025 | 30.39 | 30.60 | 29.36 | 29.61 | 29.61 | -1.76% | 13,409,700 |
| Sep 18, 2025 | 34.05 | 34.05 | 29.11 | 30.14 | 30.14 | -6.86% | 4,970,500 |
| Sep 17, 2025 | 31.51 | 33.00 | 31.18 | 32.36 | 32.36 | 2.11% | 3,265,429 |
| Sep 16, 2025 | 32.77 | 32.94 | 31.50 | 31.69 | 31.69 | -3.74% | 2,520,600 |
| Sep 15, 2025 | 30.90 | 33.40 | 30.86 | 32.92 | 32.92 | 7.76% | 4,974,943 |
| Sep 12, 2025 | 31.67 | 31.67 | 29.59 | 30.55 | 30.55 | -4.26% | 2,873,158 |
| Sep 11, 2025 | 29.07 | 32.24 | 29.06 | 31.91 | 31.91 | 9.51% | 4,951,026 |
| Sep 10, 2025 | 31.15 | 31.59 | 28.92 | 29.14 | 29.14 | -5.60% | 2,570,600 |
| Sep 9, 2025 | 29.78 | 31.20 | 29.30 | 30.87 | 30.87 | 2.56% | 3,375,600 |
| Sep 8, 2025 | 28.13 | 30.50 | 27.70 | 30.10 | 30.10 | 1.52% | 5,700,200 |
Page 1 of 136