Viasat Inc. (VSAT)
NASDAQ: VSAT
· Real-Time Price · USD
30.43
-0.44 (-1.43%)
At close: Sep 10, 2025, 11:50 AM
VSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.78 | 31.20 | 29.30 | 30.87 | 30.87 | 2.56% | 3,300,239 |
| Sep 8, 2025 | 28.13 | 30.50 | 27.70 | 30.10 | 30.10 | 1.52% | 5,700,200 |
| Sep 5, 2025 | 30.60 | 30.84 | 29.23 | 29.65 | 29.65 | -1.50% | 3,685,229 |
| Sep 4, 2025 | 29.50 | 30.28 | 28.39 | 30.10 | 30.10 | 2.03% | 3,758,200 |
| Sep 3, 2025 | 31.02 | 31.18 | 28.84 | 29.50 | 29.50 | -4.90% | 4,056,800 |
| Sep 2, 2025 | 30.97 | 32.04 | 30.53 | 31.02 | 31.02 | -4.05% | 5,078,100 |
| Aug 29, 2025 | 32.40 | 32.82 | 31.85 | 32.33 | 32.33 | -0.61% | 2,953,030 |
| Aug 28, 2025 | 33.00 | 33.85 | 31.97 | 32.53 | 32.53 | 0.09% | 6,004,900 |
| Aug 27, 2025 | 30.77 | 33.73 | 30.40 | 32.50 | 32.50 | 5.52% | 10,700,200 |
| Aug 26, 2025 | 28.75 | 30.92 | 28.75 | 30.80 | 30.80 | 9.18% | 5,653,100 |
| Aug 25, 2025 | 27.99 | 28.35 | 27.64 | 28.21 | 28.21 | 1.00% | 3,414,600 |
| Aug 22, 2025 | 26.70 | 28.30 | 26.38 | 27.93 | 27.93 | 4.92% | 4,942,900 |
| Aug 21, 2025 | 25.75 | 26.62 | 25.62 | 26.62 | 26.62 | 2.50% | 1,359,600 |
| Aug 20, 2025 | 25.70 | 26.18 | 25.50 | 25.97 | 25.97 | -0.42% | 3,039,857 |
| Aug 19, 2025 | 27.55 | 27.74 | 25.89 | 26.08 | 26.08 | -4.78% | 2,790,106 |
| Aug 18, 2025 | 27.05 | 27.60 | 26.88 | 27.39 | 27.39 | 1.07% | 2,161,961 |
| Aug 15, 2025 | 27.28 | 27.44 | 26.79 | 27.10 | 27.10 | -0.91% | 2,531,224 |
| Aug 14, 2025 | 27.06 | 28.11 | 26.75 | 27.35 | 27.35 | -0.51% | 3,989,000 |
| 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 |