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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.47	46.5	46.5	47.05	45.01	1.8M
February 19, 2026	45.4	45.84	45.84	46.76	44.41	998,918
February 18, 2026	46.22	45.97	45.97	47.35	45.56	1.04M
February 17, 2026	47.83	46.22	46.22	48.46	44.24	1.63M
February 13, 2026	47.47	48.85	48.85	49.5	45.5	2.25M
February 12, 2026	45.69	46.63	46.63	46.75	43.87	2.3M
February 11, 2026	46.42	45.33	45.33	47.98	43.92	1.71M
February 10, 2026	45.67	45	45	46.33	43.98	1.62M
February 09, 2026	41.98	46.28	46.28	47.42	41.7	2.16M
February 06, 2026	41.29	41.7	41.7	42.31	38.94	2.84M
February 05, 2026	38.9	37.44	37.44	39.63	36.71	2.67M
February 04, 2026	42.75	39.68	39.68	44.24	38.33	2.59M
February 03, 2026	44.75	44.03	44.03	45.39	42.7	1.76M
February 02, 2026	44.25	43.75	43.75	47.31	43.6	2.27M
January 30, 2026	45.5	45.17	45.17	48.56	44.4	2.14M
January 29, 2026	48.11	46.23	46.23	49.68	45.15	1.62M
January 28, 2026	45.63	47.58	47.58	48.9	45.59	2.28M
January 27, 2026	42.87	45.04	45.04	45.11	42.87	1.47M
January 26, 2026	42.68	42.75	42.75	43.59	42.04	1.42M
January 23, 2026	43.93	43.28	43.28	44.09	42.5	1.12M
January 22, 2026	43.74	44.23	44.23	44.57	42.67	1.51M
January 21, 2026	42.55	42.64	42.64	43.21	40.66	1.79M
January 20, 2026	43.88	41.92	41.92	45.53	41.5	2.31M
January 16, 2026	45.1	45.94	45.94	46.43	44.01	2.26M
January 15, 2026	43.5	44.11	44.11	45.4	42.87	2.22M
January 14, 2026	41.53	42.84	42.84	43.15	40.71	2.28M
January 13, 2026	41.5	41.62	41.62	42.95	40.99	1.75M
January 12, 2026	39.97	40.42	40.42	41.25	39.8	1.14M
January 09, 2026	38.59	40.81	40.81	40.92	38.51	1.33M
January 08, 2026	39.21	38.72	38.72	40.85	38.23	1.88M
January 07, 2026	42.76	37.72	37.72	42.76	37.7	2.53M
January 06, 2026	38.5	43.46	43.46	43.51	38.02	2.82M
January 05, 2026	38.01	38.5	38.5	38.79	37.28	1.36M
January 02, 2026	35.08	37.63	37.63	37.67	34.76	1.59M
December 31, 2025	35.45	34.46	34.46	35.58	34.1	1.85M
December 30, 2025	34.6	35.34	35.34	35.51	34.18	1.22M
December 29, 2025	34.1	34.67	34.67	35.35	34.05	855,746
December 26, 2025	34.92	34.81	34.81	35.08	33.72	838,618
December 24, 2025	35.68	35.15	35.15	35.76	34.57	647,900
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

Viasat, Inc. (VSAT) NASDAQ