Viasat, Inc. (VSAT) NASDAQ

70.58

-0.41(-0.58%)

Updated at May 13 04:00PM

Currency In USD

VSAT Historical Return

If you invested $1000 in Viasat, Inc. (VSAT) 10 years ago, it would be worth $936.2 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,479.66, while $1000 invested 1 year ago would be worth $6,780.02. This corresponds to total returns of -6.38%, 47.97%, 578%, respectively, with annualized returns of -0.66%, 8.15%, 578%.

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
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
May 05, 2026	64.89	65.57	65.57	66.01	64.01	743,663
May 04, 2026	63.7	63.82	63.82	64.56	62.7	862,731
May 01, 2026	66.62	65.12	65.12	66.75	64.11	1.24M
April 30, 2026	60.2	65.91	65.91	65.98	60.17	2.59M
April 29, 2026	58.45	59.28	59.28	59.29	56.63	1.95M
April 28, 2026	57.99	58.06	58.06	58.82	56.62	1.51M
April 27, 2026	62.21	58.66	58.66	62.39	57.8	1.63M
April 24, 2026	63.6	61.99	61.99	63.88	60.58	1.3M
April 23, 2026	62.52	62.58	62.58	63.87	60.83	1.12M
April 22, 2026	63.85	63.08	63.08	64.87	61.09	1.2M
April 21, 2026	64.61	62.53	62.53	64.98	62.26	1.22M
April 20, 2026	62.85	64.08	64.08	64.92	62.41	1.42M
April 17, 2026	62.33	62.85	62.85	64.46	61.36	1.85M
April 16, 2026	59.92	61.23	61.23	61.78	59.28	1.49M
April 15, 2026	57.75	59.92	59.92	59.95	56.59	1.95M
April 14, 2026	58.86	56.98	56.98	59.18	56.28	1.14M
April 13, 2026	55.93	56.55	56.55	57.37	55.11	986,302
April 10, 2026	56	56.25	56.25	56.61	54.11	1.1M
April 09, 2026	56.19	55.39	55.39	57.25	55	1.07M
April 08, 2026	57.29	56.33	56.33	59.19	54.43	2.1M
April 07, 2026	51.86	53.88	53.88	54.51	51.06	1.52M
April 06, 2026	52.98	52.1	52.1	54.5	51.25	1.46M
April 02, 2026	43.14	53.69	53.69	53.98	43.02	3.35M
April 01, 2026	47.71	45.23	45.23	48.33	44.9	1.6M
March 31, 2026	44.13	45.8	45.8	46.81	43.72	1.71M
March 30, 2026	47.5	43.72	43.72	47.71	43.41	1.43M
March 27, 2026	47.69	46.58	46.58	48.88	45.8	1.26M
March 26, 2026	48.5	47.83	47.83	50.1	47.51	1.48M
March 25, 2026	48.84	49.96	49.96	51.32	48.66	2.41M
March 24, 2026	48.59	48.1	48.1	49.96	47.36	1.57M
March 23, 2026	46.37	49.16	49.16	49.8	46.07	1.67M
March 20, 2026	52	46.39	46.39	52.4	46.06	4.58M
March 19, 2026	47.13	52.12	52.12	52.7	46.49	2.51M
March 18, 2026	50.24	48.59	48.59	51	48.44	1.54M
March 17, 2026	47.47	50.18	50.18	50.7	47.44	2.15M
March 16, 2026	46.83	47.53	47.53	48.5	46.08	1.87M
March 13, 2026	46.78	46.14	46.14	48.98	45.09	1.19M
March 12, 2026	45.61	46.51	46.51	47.85	44.62	1.72M
March 11, 2026	45.13	46.39	46.39	46.58	44.51	1.27M
March 10, 2026	45.98	46.31	46.31	46.89	45.5	967,297
March 09, 2026	42.66	45.98	45.98	46.15	41.67	1.3M
March 06, 2026	43.59	43.79	43.79	45.77	42.86	1.01M
March 05, 2026	46.37	45.53	45.53	47.11	44.21	1.35M
March 04, 2026	46.88	47.84	47.84	48.5	45.78	1.1M
March 03, 2026	45.14	45.82	45.82	46.83	44.13	1.22M
March 02, 2026	44.59	47.24	47.24	48.93	44.05	1.36M
February 27, 2026	45.52	45.78	45.78	46.28	44.44	1.03M
February 26, 2026	47.5	46.07	46.07	47.5	45.05	1.07M
February 25, 2026	48.75	47.66	47.66	50.24	46.5	1.29M
February 24, 2026	45.23	47.92	47.92	48.35	44.8	1.55M
February 23, 2026	45.43	45.23	45.23	45.5	44.15	1.07M
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