Viasat Inc. (VSAT)
7.67
0.16 (2.13%)
At close: Jan 15, 2025, 11:50 AM
VSAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.76 | 7.90 | 7.48 | 7.51 | -0.23 | -2.97% | 3,458,909 |
| Jan 13, 2025 | 8.71 | 8.71 | 7.61 | 7.74 | -1.11 | -12.54% | 4,697,217 |
| Jan 10, 2025 | 8.75 | 8.92 | 8.49 | 8.85 | -0.14 | -1.56% | 3,177,600 |
| Jan 8, 2025 | 9.45 | 9.46 | 8.98 | 8.99 | -0.67 | -6.94% | 2,727,500 |
| Jan 7, 2025 | 9.91 | 10.44 | 9.61 | 9.66 | -0.24 | -2.42% | 2,498,340 |
| Jan 6, 2025 | 9.32 | 10.65 | 9.31 | 9.90 | 0.82 | 9.03% | 4,938,435 |
| Jan 3, 2025 | 9.56 | 9.67 | 8.99 | 9.08 | -0.45 | -4.72% | 3,159,467 |
| Jan 2, 2025 | 8.80 | 9.84 | 8.80 | 9.53 | 1.02 | 11.99% | 4,344,034 |
| Dec 31, 2024 | 8.50 | 8.87 | 8.38 | 8.51 | 0.10 | 1.19% | 2,109,800 |
| Dec 30, 2024 | 8.79 | 8.81 | 8.19 | 8.41 | -0.53 | -5.93% | 3,314,502 |
| Dec 27, 2024 | 9.37 | 9.50 | 8.90 | 8.94 | -0.43 | -4.59% | 2,363,600 |
| Dec 26, 2024 | 9.06 | 9.79 | 8.93 | 9.37 | 0.20 | 2.18% | 2,821,731 |
| Dec 24, 2024 | 9.10 | 9.24 | 8.72 | 9.17 | 0.01 | 0.11% | 1,029,500 |
| Dec 23, 2024 | 9.00 | 9.42 | 8.90 | 9.16 | 0.37 | 4.21% | 2,362,403 |
| Dec 20, 2024 | 8.44 | 9.09 | 8.40 | 8.79 | 0.21 | 2.45% | 4,920,705 |
| Dec 19, 2024 | 8.54 | 8.76 | 8.24 | 8.58 | 0.08 | 0.94% | 2,300,712 |
| Dec 18, 2024 | 9.15 | 9.51 | 8.32 | 8.50 | -0.64 | -7.00% | 4,243,139 |
| Dec 17, 2024 | 9.28 | 9.52 | 8.96 | 9.14 | -0.29 | -3.08% | 2,148,300 |
| Dec 16, 2024 | 9.25 | 9.76 | 8.95 | 9.43 | 0.09 | 0.96% | 2,568,520 |
| Dec 13, 2024 | 9.08 | 9.50 | 9.04 | 9.34 | 0.18 | 1.97% | 2,043,800 |
| Dec 12, 2024 | 9.50 | 9.80 | 9.05 | 9.16 | -0.39 | -4.08% | 2,222,724 |
| Dec 11, 2024 | 9.39 | 9.58 | 9.01 | 9.55 | 0.29 | 3.13% | 2,096,400 |
| Dec 10, 2024 | 9.92 | 9.92 | 9.09 | 9.26 | -0.27 | -2.83% | 2,353,700 |
| Dec 9, 2024 | 9.07 | 10.38 | 9.00 | 9.53 | 0.73 | 8.30% | 3,601,400 |
| Dec 6, 2024 | 8.93 | 9.13 | 8.72 | 8.80 | 0.06 | 0.69% | 2,190,900 |
| Dec 5, 2024 | 9.30 | 9.46 | 8.57 | 8.74 | -0.49 | -5.31% | 2,617,400 |
| Dec 4, 2024 | 9.85 | 10.40 | 9.21 | 9.23 | -0.49 | -5.04% | 2,784,302 |
| Dec 3, 2024 | 10.06 | 10.25 | 9.54 | 9.72 | -0.34 | -3.38% | 2,439,017 |
| Dec 2, 2024 | 9.40 | 10.11 | 9.07 | 10.06 | 0.73 | 7.82% | 4,412,700 |
| Nov 29, 2024 | 9.65 | 9.73 | 9.09 | 9.33 | -0.27 | -2.81% | 1,762,800 |
| Nov 27, 2024 | 8.97 | 9.71 | 8.95 | 9.60 | 0.91 | 10.47% | 3,660,200 |
| Nov 26, 2024 | 9.70 | 9.70 | 8.51 | 8.69 | -1.02 | -10.50% | 3,356,900 |
| Nov 25, 2024 | 9.52 | 9.81 | 9.05 | 9.71 | 0.30 | 3.19% | 4,936,035 |
| Nov 22, 2024 | 9.07 | 9.85 | 8.58 | 9.41 | 1.08 | 12.97% | 8,681,239 |
| Nov 21, 2024 | 7.00 | 8.92 | 6.84 | 8.33 | 1.40 | 20.20% | 9,422,600 |
| Nov 20, 2024 | 6.73 | 7.09 | 6.69 | 6.93 | 0.10 | 1.46% | 2,365,100 |
| Nov 19, 2024 | 7.18 | 7.20 | 6.76 | 6.83 | -0.45 | -6.18% | 3,433,308 |
| Nov 18, 2024 | 7.49 | 7.66 | 7.17 | 7.28 | -0.12 | -1.62% | 2,358,011 |
| Nov 15, 2024 | 7.85 | 7.85 | 7.30 | 7.40 | -0.33 | -4.27% | 2,715,000 |
| Nov 14, 2024 | 7.85 | 8.03 | 7.66 | 7.73 | -0.17 | -2.15% | 2,433,200 |
| Nov 13, 2024 | 8.50 | 8.56 | 7.82 | 7.90 | -0.51 | -6.06% | 3,622,000 |
| Nov 12, 2024 | 8.76 | 8.86 | 8.16 | 8.41 | -0.59 | -6.56% | 2,629,700 |
| Nov 11, 2024 | 9.03 | 9.03 | 8.63 | 9.00 | 0.01 | 0.11% | 2,942,203 |
| Nov 8, 2024 | 9.48 | 9.50 | 8.49 | 8.99 | -0.49 | -5.17% | 4,536,037 |
| Nov 7, 2024 | 10.64 | 10.64 | 9.21 | 9.48 | -0.80 | -7.78% | 5,357,000 |
| Nov 6, 2024 | 10.84 | 11.17 | 10.05 | 10.28 | -0.22 | -2.10% | 5,059,000 |
| Nov 5, 2024 | 10.25 | 10.65 | 10.10 | 10.50 | 0.33 | 3.24% | 2,526,600 |
| Nov 4, 2024 | 9.60 | 10.33 | 9.60 | 10.17 | 0.67 | 7.05% | 2,524,008 |
| Nov 1, 2024 | 9.79 | 9.85 | 9.37 | 9.50 | -0.10 | -1.04% | 1,944,213 |
| Oct 31, 2024 | 10.24 | 10.31 | 9.53 | 9.60 | -0.62 | -6.07% | 2,238,800 |