Viasat, Inc. (VSAT) NASDAQ

27.39

+0.29(+1.07%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202527.2827.127.127.4426.792.53M
August 14, 202527.0627.3527.3528.1126.753.99M
August 13, 202526.0827.4927.4927.8825.844.61M
August 12, 20252625.7725.7726.6325.572.8M
August 11, 202525.625.5525.5525.8225.172.09M
August 08, 202526.225.6225.6226.6724.954.24M
August 07, 202526.3326.2226.2227.9625.697.68M
August 06, 202521.4927.8227.8228.5921.2817.83M
August 05, 202520.3221.2921.2921.4319.717.82M
August 04, 202518.3820.2820.2820.6418.3110.2M
August 01, 202515.8116.5816.5817.3115.644.51M
July 31, 202515.416.4316.4317.2615.275.45M
July 30, 202514.7115.5215.5215.9514.633.14M
July 29, 202514.9914.6914.6915.1414.52.29M
July 28, 202514.6414.8614.861514.361.51M
July 25, 202514.4214.6914.6914.7514.121.8M
July 24, 202515.1914.4714.4715.2114.441.93M
July 23, 202514.6115.415.415.4214.451.82M
July 22, 202514.6714.614.614.85142.28M
July 21, 202515.7814.8114.8116.0614.751.73M
July 18, 202516.815.7215.7216.9915.533M
July 17, 202515.515.7215.7215.8315.162.09M
July 16, 202515.2815.3515.3515.6614.372.25M
July 15, 202515.1215.0815.0815.3314.941.71M
July 14, 202515.0514.9114.9115.6414.871.92M
July 11, 202515.1515.0215.0215.2114.332.42M
July 10, 202515.4915.415.415.6814.942.19M
July 09, 202516.0715.4515.4516.215.372.09M
July 08, 202515.9615.9215.9216.0815.541.91M
July 07, 202516.0215.9315.9316.4715.713.07M
July 03, 202515.5616.2816.2816.5315.432.54M
July 02, 202514.8515.2115.2115.3714.512.8M
July 01, 202514.6614.8114.8115.1514.313.31M
June 30, 202514.7114.614.614.8514.332.14M
June 27, 202514.5414.614.614.6314.255.06M
June 26, 202514.5814.3614.3614.6813.953.25M
June 25, 202513.114.414.414.7613.045.04M
June 24, 202513.0212.9812.9813.1612.781.82M
June 23, 202512.712.8312.8313.0812.42.07M
June 20, 202513.4512.8912.8913.7912.833.79M
June 18, 202513.1813.3113.3113.7713.012.48M
June 17, 202512.9713.1613.1613.3512.63.41M
June 16, 202512.7913.0913.0913.9512.74.6M
June 13, 202511.512.612.613.1611.4410.9M
June 12, 202510.8511.411.411.4910.835.02M
June 11, 202510.7110.9810.9811.1910.316.03M
June 10, 202510.810.6110.6110.8510.445.26M
June 09, 20259.410.6110.6110.779.2811.6M
June 06, 20259.189.219.219.329.016.62M
June 05, 20258.939.129.129.478.7811.52M
June 04, 20258.868.898.8998.812.11M
June 03, 20259.198.898.899.488.774.09M
June 02, 20258.79.149.149.258.613.07M
May 30, 20259.158.728.729.198.73.48M
May 29, 20259.329.279.279.59.025.68M
May 28, 20259.249.249.249.38.952.31M
May 27, 20259.379.259.2510.049.124.05M
May 23, 20259.819.159.159.819.074.06M
May 22, 20259.7410.0810.0810.249.244.27M
May 21, 202510.4610.0110.0111.19.65.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved