Viasat Inc. (VSAT)
NASDAQ: VSAT
· Real-Time Price · USD
27.21
-0.14 (-0.51%)
At close: Aug 15, 2025, 9:53 AM
VSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.06 | 28.11 | 26.75 | 27.35 | 27.35 | -0.51% | 3,987,734 |
| Aug 13, 2025 | 26.08 | 27.88 | 25.84 | 27.49 | 27.49 | 6.67% | 4,628,500 |
| Aug 12, 2025 | 26.00 | 26.63 | 25.57 | 25.77 | 25.77 | 0.86% | 2,798,031 |
| Aug 11, 2025 | 25.60 | 25.82 | 25.17 | 25.55 | 25.55 | -0.27% | 2,092,129 |
| Aug 8, 2025 | 26.20 | 26.67 | 24.95 | 25.62 | 25.62 | -2.29% | 4,242,800 |
| Aug 7, 2025 | 26.33 | 27.96 | 25.69 | 26.22 | 26.22 | -5.75% | 7,677,900 |
| Aug 6, 2025 | 21.49 | 28.59 | 21.28 | 27.82 | 27.82 | 30.67% | 17,825,700 |
| Aug 5, 2025 | 20.32 | 21.43 | 19.71 | 21.29 | 21.29 | 4.98% | 7,816,116 |
| Aug 4, 2025 | 18.38 | 20.64 | 18.31 | 20.28 | 20.28 | 22.32% | 10,203,900 |
| Aug 1, 2025 | 15.81 | 17.31 | 15.64 | 16.58 | 16.58 | 0.91% | 4,508,746 |
| Jul 31, 2025 | 15.40 | 17.26 | 15.27 | 16.43 | 16.43 | 5.86% | 5,452,402 |
| Jul 30, 2025 | 14.71 | 15.95 | 14.63 | 15.52 | 15.52 | 5.65% | 3,135,600 |
| Jul 29, 2025 | 14.99 | 15.14 | 14.50 | 14.69 | 14.69 | -1.14% | 2,379,635 |
| Jul 28, 2025 | 14.64 | 15.00 | 14.36 | 14.86 | 14.86 | 1.16% | 1,508,821 |
| Jul 25, 2025 | 14.42 | 14.75 | 14.12 | 14.69 | 14.69 | 1.52% | 1,797,200 |
| Jul 24, 2025 | 15.19 | 15.21 | 14.44 | 14.47 | 14.47 | -6.04% | 1,925,483 |
| Jul 23, 2025 | 14.61 | 15.42 | 14.45 | 15.40 | 15.40 | 5.48% | 1,816,700 |
| Jul 22, 2025 | 14.67 | 14.85 | 14.00 | 14.60 | 14.60 | -1.42% | 2,283,500 |
| Jul 21, 2025 | 15.78 | 16.06 | 14.75 | 14.81 | 14.81 | -5.79% | 1,730,600 |
| Jul 18, 2025 | 16.80 | 16.99 | 15.53 | 15.72 | 15.72 | 0.00% | 2,996,435 |