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 $932.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,401.66, while $1000 invested 1 year ago would be worth $2,002. This corresponds to total returns of -6.79%, 40.17%, 100.2%, respectively, with annualized returns of -0.7%, 6.98%, 100.2%.

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
November 11, 2026	77.68	75.11	75.11	78.14	73.87	1.62M
November 10, 2026	73.2	74.86	74.86	79.63	73.04	2.59M
November 09, 2026	65.56	74.37	74.37	75.46	65	4.51M
November 06, 2026	61.29	63.95	63.95	66.23	57.56	4.52M
November 05, 2026	65.01	59.38	59.38	65.9	57.38	4.28M
November 04, 2026	76.47	66.79	66.79	77	66.31	3.16M
November 03, 2026	75.25	75.24	75.24	77.62	74.36	2.07M
November 02, 2026	76.63	74.11	74.11	78.68	73.94	1.75M
October 30, 2026	74.26	77.02	77.02	78.29	71.5	2.58M
October 29, 2026	76.96	77.99	77.99	81.3	76.78	3.16M
October 28, 2026	72.13	78.26	78.26	79.12	69.86	4.65M
October 27, 2026	68.27	70.3	70.3	72.75	67.25	2.44M
October 26, 2026	61.87	66.39	66.39	68.33	61.71	1.9M
October 23, 2026	58.99	61.47	61.47	61.93	58.04	5.11M
October 22, 2026	60.54	59	59	61.46	58	2.31M
October 21, 2026	60.82	62.59	62.59	63.11	60.82	1.45M
October 20, 2026	59.43	60.17	60.17	60.73	58.01	1.21M
October 19, 2026	60	60.29	60.29	61.75	59.54	1.57M
October 16, 2026	61	58.83	58.83	61.49	58.31	1.64M
October 15, 2026	59.82	61.5	61.5	61.72	58.2	3.27M
October 14, 2026	64.62	61.73	61.73	65.54	59.93	2.5M
October 13, 2026	66.49	66.9	66.9	66.99	64.97	1.49M
October 12, 2026	71.42	67.66	67.66	71.48	67.34	1.94M
October 09, 2026	70.78	72.01	72.01	74.92	70.44	2.93M
October 08, 2026	69.39	67.41	67.41	70.05	65.34	2.07M
October 07, 2026	72.19	70.87	70.87	72.57	69.29	1.74M
October 06, 2026	70.23	74.38	74.38	75.93	70.2	2.21M
October 05, 2026	71.66	69.79	69.79	72.28	69.67	2.25M
October 02, 2026	71.41	72	72	73.41	70.04	1.89M
October 01, 2026	69.87	70.35	70.35	72.2	68.01	1.27M
September 30, 2026	69.51	70.38	70.38	71.29	68.51	1.28M
September 29, 2026	72.72	69.09	69.09	72.99	68.22	1.48M
September 28, 2026	71.51	71.65	71.65	72.28	69.82	1.32M
September 25, 2026	74.83	73.02	73.02	75.66	72.78	912,493
September 24, 2026	71.6	73.72	73.72	76.6	71.55	1.14M
September 23, 2026	75.2	73.68	73.68	77.57	73.34	1.71M
September 22, 2026	76.77	74.99	74.99	77.97	74.44	1.66M
September 21, 2026	77.85	76.38	76.38	78.31	76	2.17M
September 18, 2026	74.69	76.38	76.38	77.43	72.5	4.3M
September 17, 2026	73	73.02	73.02	74.22	71.38	1.37M
September 16, 2026	71.84	70.95	70.95	72.35	69.97	1.63M
September 15, 2026	72.52	70.61	70.61	72.8	67.86	1.75M
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