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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	29.43	28.41	28.41	29.43	28.32	1.7M
September 26, 2025	28.8	28.93	28.93	29.59	28.62	1.45M
September 25, 2025	27.83	28.8	28.8	28.94	27.61	1.8M
September 24, 2025	29.96	28.5	28.5	30.03	28.14	2.16M
September 23, 2025	29.88	29.8	29.8	31.43	29.56	2.76M
September 22, 2025	29.47	29.84	29.84	30.25	29.17	2.42M
September 19, 2025	30.39	29.61	29.61	30.6	29.36	13.41M
September 18, 2025	34.05	30.14	30.14	34.05	29.11	4.97M
September 17, 2025	31.51	32.36	32.36	33	31.18	3.26M
September 16, 2025	32.77	31.69	31.69	32.86	31.5	2.34M
September 15, 2025	30.9	32.92	32.92	33.4	30.86	4.97M
September 12, 2025	31.67	30.55	30.55	31.67	29.59	2.87M
September 11, 2025	29.07	31.91	31.91	32.24	29.06	4.95M
September 10, 2025	31.15	29.14	29.14	31.59	28.92	2.57M
September 09, 2025	29.78	30.87	30.87	31.2	29.3	3.38M
September 08, 2025	28.13	30.1	30.1	30.5	27.7	5.7M
September 05, 2025	30.6	29.65	29.65	30.84	29.23	3.67M
September 04, 2025	29.5	30.1	30.1	30.28	28.39	3.76M
September 03, 2025	31.02	29.5	29.5	31.18	28.84	4.06M
September 02, 2025	30.97	31.02	31.02	32.04	30.53	5.08M
August 29, 2025	32.4	32.33	32.33	32.82	31.85	2.95M
August 28, 2025	33	32.53	32.53	33.85	31.97	6M
August 27, 2025	30.77	32.5	32.5	33.73	30.4	9.94M
August 26, 2025	28.75	30.8	30.8	30.92	28.75	5.63M
August 25, 2025	27.99	28.21	28.21	28.35	27.64	3.41M
August 22, 2025	26.7	27.93	27.93	28.3	26.38	4.94M
August 21, 2025	25.75	26.62	26.62	26.62	25.62	1.36M
August 20, 2025	25.62	25.97	25.97	26.18	25.5	2.65M
August 19, 2025	27.55	26.08	26.08	27.74	25.89	2.79M
August 18, 2025	27.05	27.39	27.39	27.6	26.88	2.16M
August 15, 2025	27.28	27.1	27.1	27.44	26.79	2.53M

Viasat, Inc. (VSAT) NASDAQ