Viasat, Inc. (VSAT) NASDAQ

34.98

+0.69(+2.01%)

Updated at December 04 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202533.9234.2934.2934.532.711.23M
December 02, 202533.1833.5733.5733.7332.691.17M
December 01, 202532.7932.6532.6533.5832.191.34M
November 28, 202535.0634.3334.3335.2533.94786,106
November 26, 202533.3334.8734.8735.932.932.75M
November 25, 202532.1533.0133.0133.0331.871.94M
November 24, 202530.332.3432.3432.530.092.4M
November 21, 202530.3430.3530.3531.1129.133.09M
November 20, 202535.830.4630.4635.9330.242.81M
November 19, 202535.234.9234.9237.2434.692.47M
November 18, 202532.7535.2735.2735.8632.391.74M
November 17, 202535.2733.3633.3635.932.722.1M
November 14, 202534.2636.0636.0636.7834.21.36M
November 13, 20253735.7835.783835.32.3M
November 12, 202538.0837.5237.5239.137.122.49M
November 11, 20253938.1138.1140.4937.93.57M
November 10, 202541.8936.9836.9843.5936.494.52M
November 07, 202533.8235.8135.8136.1133.692.15M
November 06, 202537.0335.4935.4937.8235.281.71M
November 05, 202537.2537.9237.9238.4636.881.64M
November 04, 202535.9337.1437.1438.5935.651.68M
November 03, 202538.9538.438.43936.662.55M
October 31, 202538.9239.8239.8240.4738.761.78M
October 30, 202537.9438.9738.9739.9837.853.9M
October 29, 202539.839.1739.1740.137.971.96M
October 28, 20253939.4139.4140.0838.42.12M
October 27, 202538.7939.1339.1339.1337.671.81M
October 24, 202538.0438.1138.1138.237.161.57M
October 23, 202534.6537.3537.3537.4234.581.58M
October 22, 202536.0934.5834.5836.2133.552.48M
October 21, 202536.8536.6836.6837.4236.031.72M
October 20, 202536.5537.0937.0937.835.812.5M
October 17, 202534.8435.6935.6935.8934.481.7M
October 16, 202536.9736.1636.1637.8835.622.47M
October 15, 202537.7536.4936.4938.6735.982.56M
October 14, 202533.7236.9236.9237.1433.232.3M
October 13, 202534.5934.734.735.0333.72.09M
October 10, 202535.8532.6232.6236.2231.912.78M
October 09, 202535.9835.5235.5236.234.462.79M
October 08, 202532.2135.6535.6535.6831.554.07M
October 07, 202533.1231.2931.2933.230.931.96M
October 06, 202532.9533.0133.0133.4732.132.48M
October 03, 202530.8832.0632.0632.2330.342.65M
October 02, 202529.6630.8830.8831.4929.282.44M
October 01, 202527.9629.3229.3229.9226.14.22M
September 30, 202528.3329.329.329.8528.232.32M
September 29, 202529.4328.4128.4129.4328.321.7M
September 26, 202528.828.9328.9329.5928.621.45M
September 25, 202527.8328.828.828.9427.611.8M
September 24, 202529.9628.528.530.0328.142.16M
September 23, 202529.8829.829.831.4329.562.76M
September 22, 202529.4729.8429.8430.2529.172.42M
September 19, 202530.3929.6129.6130.629.3613.41M
September 18, 202534.0530.1430.1434.0529.114.97M
September 17, 202531.5132.3632.363331.183.26M
September 16, 202532.7731.6931.6932.8631.52.34M
September 15, 202530.932.9232.9233.430.864.97M
September 12, 202531.6730.5530.5531.6729.592.87M
September 11, 202529.0731.9131.9132.2429.064.95M
September 10, 202531.1529.1429.1431.5928.922.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved