Viasat, Inc. (VSAT) NASDAQ

36.90

+1.21(+3.39%)

Updated at October 20 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 09, 202529.7830.8730.8731.229.33.38M
September 08, 202528.1330.130.130.527.75.7M
September 05, 202530.629.6529.6530.8429.233.67M
September 04, 202529.530.130.130.2828.393.76M
September 03, 202531.0229.529.531.1828.844.06M
September 02, 202530.9731.0231.0232.0430.535.08M
August 29, 202532.432.3332.3332.8231.852.95M
August 28, 20253332.5332.5333.8531.976M
August 27, 202530.7732.532.533.7330.49.94M
August 26, 202528.7530.830.830.9228.755.63M
August 25, 202527.9928.2128.2128.3527.643.41M
August 22, 202526.727.9327.9328.326.384.94M
August 21, 202525.7526.6226.6226.6225.621.36M
August 20, 202525.6225.9725.9726.1825.52.65M
August 19, 202527.5526.0826.0827.7425.892.79M
August 18, 202527.0527.3927.3927.626.882.16M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved