Viasat, Inc. - VSAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	36.78	35.89	35.89	37.46	35.71	1.37M
December 22, 2025	34.45	36.98	36.98	37.03	34.43	1.86M
December 19, 2025	32.64	33.81	33.81	34.08	32.06	5.22M
December 18, 2025	32.95	32.38	32.38	33.55	32.2	1.24M
December 17, 2025	34.57	32.17	32.17	34.94	32.08	1.65M
December 16, 2025	34.72	34.4	34.4	35.55	34.08	1.24M
December 15, 2025	36.26	35.36	35.36	36.53	33.65	1.85M
December 12, 2025	37.66	35.82	35.82	37.87	35.6	1.31M
December 11, 2025	37.59	38.28	38.28	38.66	36.47	1.1M
December 10, 2025	36.17	37.29	37.29	38.18	35.18	1.49M
December 09, 2025	36.53	36.12	36.12	37.11	35.41	981,360
December 08, 2025	35.55	36.98	36.98	37.17	35.13	1.92M
December 05, 2025	35.14	34.96	34.96	35.59	34.78	962,039
December 04, 2025	34.14	35.14	35.14	36.06	34.09	1.13M
December 03, 2025	33.92	34.29	34.29	34.5	32.71	1.23M
December 02, 2025	33.18	33.57	33.57	33.73	32.69	1.17M
December 01, 2025	32.79	32.65	32.65	33.58	32.19	1.34M
November 28, 2025	35.06	34.33	34.33	35.25	33.94	786,106
November 26, 2025	33.33	34.87	34.87	35.9	32.93	2.75M
November 25, 2025	32.15	33.01	33.01	33.03	31.87	1.94M
November 24, 2025	30.3	32.34	32.34	32.5	30.09	2.4M
November 21, 2025	30.34	30.35	30.35	31.11	29.13	3.09M
November 20, 2025	35.8	30.46	30.46	35.93	30.24	2.81M
November 19, 2025	35.2	34.92	34.92	37.24	34.69	2.47M
November 18, 2025	32.75	35.27	35.27	35.86	32.39	1.74M
November 17, 2025	35.27	33.36	33.36	35.9	32.72	2.1M
November 14, 2025	34.26	36.06	36.06	36.78	34.2	1.36M
November 13, 2025	37	35.78	35.78	38	35.3	2.3M
November 12, 2025	38.08	37.52	37.52	39.1	37.12	2.49M
November 11, 2025	39	38.11	38.11	40.49	37.9	3.57M
November 10, 2025	41.89	36.98	36.98	43.59	36.49	4.52M
November 07, 2025	33.82	35.81	35.81	36.11	33.69	2.15M
November 06, 2025	37.03	35.49	35.49	37.82	35.28	1.71M
November 05, 2025	37.25	37.92	37.92	38.46	36.88	1.64M
November 04, 2025	35.93	37.14	37.14	38.59	35.65	1.68M
November 03, 2025	38.95	38.4	38.4	39	36.66	2.55M
October 31, 2025	38.92	39.82	39.82	40.47	38.76	1.78M
October 30, 2025	37.94	38.97	38.97	39.98	37.85	3.9M
October 29, 2025	39.8	39.17	39.17	40.1	37.97	1.96M
October 28, 2025	39	39.41	39.41	40.08	38.4	2.12M
October 27, 2025	38.79	39.13	39.13	39.13	37.67	1.81M
October 24, 2025	38.04	38.11	38.11	38.2	37.16	1.57M
October 23, 2025	34.65	37.35	37.35	37.42	34.58	1.58M
October 22, 2025	36.09	34.58	34.58	36.21	33.55	2.48M
October 21, 2025	36.85	36.68	36.68	37.42	36.03	1.72M
October 20, 2025	36.55	37.09	37.09	37.8	35.81	2.5M
October 17, 2025	34.84	35.69	35.69	35.89	34.48	1.7M
October 16, 2025	36.97	36.16	36.16	37.88	35.62	2.47M
October 15, 2025	37.75	36.49	36.49	38.67	35.98	2.56M
October 14, 2025	33.72	36.92	36.92	37.14	33.23	2.3M
October 13, 2025	34.59	34.7	34.7	35.03	33.7	2.09M
October 10, 2025	35.85	32.62	32.62	36.22	31.91	2.78M
October 09, 2025	35.98	35.52	35.52	36.2	34.46	2.79M
October 08, 2025	32.21	35.65	35.65	35.68	31.55	4.07M
October 07, 2025	33.12	31.29	31.29	33.2	30.93	1.96M
October 06, 2025	32.95	33.01	33.01	33.47	32.13	2.48M
October 03, 2025	30.88	32.06	32.06	32.23	30.34	2.65M
October 02, 2025	29.66	30.88	30.88	31.49	29.28	2.44M
October 01, 2025	27.96	29.32	29.32	29.92	26.1	4.22M
September 30, 2025	28.33	29.3	29.3	29.85	28.23	2.32M

Viasat, Inc. (VSAT) NASDAQ