Viasat, Inc. (VSAT) NASDAQ

Currency In USD

VSAT Historical Return

If you invested $1000 in Viasat, Inc. (VSAT) 10 years ago, it would be worth $1,058.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,599.71, while $1000 invested 1 year ago would be worth $3,793.39. This corresponds to total returns of 5.86%, 59.97%, 279.34%, respectively, with annualized returns of 0.57%, 9.85%, 279.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VSAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	79.76	76.93	76.93	79.76	74.71	1.37M
July 30, 2026	72.78	77.6	77.6	77.81	72.38	2.2M
July 29, 2026	74.8	70.19	70.19	76.48	70.01	2.46M
July 28, 2026	73.96	74.13	74.13	74.17	69.82	1.58M
July 27, 2026	72.78	74.87	74.87	75.32	72.59	1.34M
July 24, 2026	74.6	71.7	71.7	74.72	70.18	1.79M
July 23, 2026	72.84	74.27	74.27	76.17	72.39	1.37M
July 22, 2026	73.46	74.37	74.37	76.23	73	1.56M
July 21, 2026	71.37	73.69	73.69	73.96	69.92	1.73M
July 20, 2026	70.8	69.51	69.51	74.1	69.21	1.68M
July 17, 2026	65.67	71.48	71.48	73.77	65.46	3.65M
July 16, 2026	68.26	68.71	68.71	69.77	66.6	2.74M
July 15, 2026	70.53	70.44	70.44	71.31	66.82	1.71M
July 14, 2026	71.89	69.84	69.84	72.42	69.32	1.63M
July 13, 2026	72	69.54	69.54	72.57	67.84	2.65M
July 10, 2026	70.29	73.56	73.56	75.32	68.91	2.43M
July 09, 2026	76.33	70.39	70.39	77.02	69.49	3.13M
July 08, 2026	74.58	74	74	77.75	73.09	1.78M
July 07, 2026	81.51	76.72	76.72	83.14	76.21	2.18M
July 06, 2026	85.43	83.8	83.8	90.3	83.13	2.32M
July 02, 2026	83.04	83.06	83.06	88	79.8	2.44M
July 01, 2026	88.97	83.02	83.02	93.03	82.2	7.07M
June 30, 2026	76.43	89.81	89.81	89.95	76.14	6.36M
June 29, 2026	67.39	76.69	76.69	77.39	66.27	4.64M
June 26, 2026	59.13	61.95	61.95	62.89	58.63	4.83M
June 25, 2026	63.16	60	60	63.45	58.41	2.33M
June 24, 2026	63.3	62.23	62.23	63.9	61.35	1.97M
June 23, 2026	61.66	63.88	63.88	65.29	61.5	1.84M
June 22, 2026	63.67	64.23	64.23	65.38	61.1	2.74M
June 18, 2026	66.64	64.13	64.13	67.43	62.51	3.64M
June 17, 2026	62.65	64.55	64.55	66.01	62.13	2.44M
June 16, 2026	65.56	62.45	62.45	65.7	61.3	3.32M
June 15, 2026	73	65.87	65.87	73.96	64.88	3.45M
June 12, 2026	75.38	70.17	70.17	75.57	68.89	3.63M
June 11, 2026	62.88	72.71	72.71	72.89	62.23	3.57M
June 10, 2026	63.42	61.5	61.5	64.23	61.12	3.09M
June 09, 2026	66.83	63.94	63.94	68.4	61.05	2.75M
June 08, 2026	69.17	65.48	65.48	69.17	63.12	4.3M
June 05, 2026	71.42	67.18	67.18	71.42	65.76	2.55M
June 04, 2026	68	72.93	72.93	74.43	66.84	2.18M
June 03, 2026	71.07	69.62	69.62	75.75	69.28	3.48M
June 02, 2026	73.36	72.61	72.61	74.45	72.29	2.75M
June 01, 2026	80.74	72.86	72.86	80.74	71.02	4.21M
May 29, 2026	76.97	80.62	80.62	83.99	75.5	4.77M
May 28, 2026	85.47	86.69	86.69	89.79	84.99	3.84M
May 27, 2026	82.25	85.57	85.57	87.48	79.07	3.09M
May 26, 2026	79	81.4	81.4	83.25	76.5	2.58M
May 22, 2026	72.1	74.56	74.56	77.25	72.1	2.29M
May 21, 2026	74.27	70.76	70.76	77.76	69.75	2.81M
May 20, 2026	72.16	75.27	75.27	75.72	71.69	3.12M
May 19, 2026	70.35	70.95	70.95	71.68	67.2	2.45M
May 18, 2026	71.43	71.52	71.52	73.4	69.25	2.54M
May 15, 2026	71.51	69.5	69.5	71.96	69.24	1.62M
May 14, 2026	72.03	74.3	74.3	75.14	71.74	1.59M
May 13, 2026	71.89	70.58	70.58	72.42	69.63	1.27M
May 12, 2026	71.72	70.99	70.99	72.24	67.83	1.39M
May 11, 2026	71.18	73.07	73.07	74.25	71.18	1.87M
May 08, 2026	67.35	70.01	70.01	70.35	67.1	1.53M
May 07, 2026	67.97	66.33	66.33	68.92	64.73	1.77M
May 06, 2026	66.07	67.3	67.3	67.48	65.15	1.29M