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 $1,014.75 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,491.27, while $1000 invested 1 year ago would be worth $2,432.41. This corresponds to total returns of 1.47%, 49.13%, 143.24%, respectively, with annualized returns of 0.15%, 8.32%, 143.24%.

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
September 11, 2026	75.55	74.31	74.31	75.95	73.05	1.24M
September 10, 2026	71.16	74.18	74.18	76.2	70.37	1.8M
September 09, 2026	77.93	72.36	72.36	78.33	72.3	1.43M
September 08, 2026	75.85	77.75	77.75	79.83	75.15	2.04M
September 04, 2026	71.74	75.32	75.32	76.29	71.72	1.55M
September 03, 2026	70.22	71.72	71.72	72.85	68.95	1.74M
September 02, 2026	66.14	69.92	69.92	70.55	65.47	2.09M
September 01, 2026	66.75	66.28	66.28	68.17	65.83	1.33M
August 31, 2026	67.01	67.27	67.27	68.15	66.73	1.31M
August 28, 2026	73.12	67.37	67.37	73.12	67.3	1.84M
August 27, 2026	71.9	72.73	72.73	74	70.55	1.34M
August 26, 2026	72.3	71.51	71.51	73.4	70.72	1.38M
August 25, 2026	73.9	72.46	72.46	73.9	71.33	1.32M
August 24, 2026	74.17	72.28	72.28	74.25	71.87	1.42M
August 21, 2026	75.14	74.72	74.72	76.67	73.53	1.21M
August 20, 2026	75.45	74.03	74.03	76.42	72.65	1.76M
August 19, 2026	76.88	76.67	76.67	77.62	73.67	2.06M
August 18, 2026	77.52	76.07	76.07	79.47	76.01	1.99M
August 17, 2026	82.87	81.41	81.41	84.27	81.34	1.58M
August 14, 2026	82.9	82.87	82.87	85	81.09	1.41M
August 13, 2026	87.72	82.9	82.9	87.74	82.5	1.89M
August 12, 2026	86.5	87.23	87.23	87.9	83.15	1.53M
August 11, 2026	85.15	84.52	84.52	86.32	83.25	1.24M
August 10, 2026	81.05	84.83	84.83	85.62	80.1	2M
August 07, 2026	83.5	80.38	80.38	84	79.37	1.87M
August 06, 2026	79.01	81.99	81.99	88.4	77.06	2.24M
August 05, 2026	77.39	81.03	81.03	86.85	76.55	4.02M
August 04, 2026	84.69	86.16	86.16	87.17	82.3	3.89M
August 03, 2026	75.41	81.29	81.29	83.54	75.2	3.53M
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