Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.66	46.15	41.67	45.97	-	4.98%	783,039
Mar 6, 2026	43.59	45.77	42.86	43.79	43.79	-3.82%	946,185
Mar 5, 2026	46.37	47.11	44.21	45.53	45.53	-4.83%	1,226,037
Mar 4, 2026	46.88	48.50	45.75	47.84	47.84	4.41%	1,154,929
Mar 3, 2026	45.14	46.83	44.13	45.82	45.82	-3.01%	1,253,051
Mar 2, 2026	44.59	48.93	44.05	47.24	47.24	3.19%	1,350,473
Feb 27, 2026	45.52	46.28	44.44	45.78	45.78	-0.63%	1,019,772
Feb 26, 2026	47.50	47.50	45.05	46.07	46.07	-3.34%	1,070,681
Feb 25, 2026	48.75	50.24	46.50	47.66	47.66	-0.54%	1,292,898
Feb 24, 2026	45.23	48.35	44.80	47.92	47.92	5.95%	1,551,748
Feb 23, 2026	45.43	45.50	44.15	45.23	45.23	-2.73%	1,065,806
Feb 20, 2026	45.47	47.05	45.01	46.50	46.50	1.44%	1,804,165
Feb 19, 2026	45.40	46.76	44.41	45.84	45.84	-0.28%	998,366
Feb 18, 2026	46.22	47.35	45.56	45.97	45.97	-0.54%	1,043,154
Feb 17, 2026	47.83	48.46	44.24	46.22	46.22	-5.38%	1,626,908
Feb 13, 2026	47.47	49.50	45.50	48.85	48.85	4.76%	2,249,710
Feb 12, 2026	45.69	46.75	43.87	46.63	46.63	2.87%	2,300,168
Feb 11, 2026	46.42	47.98	43.92	45.33	45.33	0.73%	1,703,171
Feb 10, 2026	45.67	46.33	43.98	45.00	45.00	-2.77%	1,583,270
Feb 9, 2026	41.98	47.42	41.70	46.28	46.28	10.98%	2,159,242
Feb 6, 2026	41.29	42.31	38.94	41.70	41.70	11.38%	2,832,123
Feb 5, 2026	38.90	39.63	36.71	37.44	37.44	-5.65%	2,664,896
Feb 4, 2026	42.75	44.24	38.33	39.68	39.68	-9.88%	2,587,422
Feb 3, 2026	44.75	45.39	42.70	44.03	44.03	0.64%	1,764,680
Feb 2, 2026	44.25	47.31	43.60	43.75	43.75	-3.14%	2,273,138
Jan 30, 2026	45.50	48.56	44.40	45.17	45.17	-2.29%	2,138,088
Jan 29, 2026	48.11	49.68	45.15	46.23	46.23	-2.84%	1,620,753
Jan 28, 2026	45.63	48.90	45.59	47.58	47.58	5.64%	2,275,919
Jan 27, 2026	42.87	45.11	42.87	45.04	45.04	5.36%	1,472,602
Jan 26, 2026	42.68	43.59	42.04	42.75	42.75	-1.22%	1,423,980
Jan 23, 2026	43.93	44.09	42.50	43.28	43.28	-2.15%	1,157,389
Jan 22, 2026	43.74	44.57	42.67	44.23	44.23	3.73%	1,512,850
Jan 21, 2026	42.55	43.21	40.66	42.64	42.64	1.72%	1,792,023
Jan 20, 2026	43.88	45.53	41.50	41.92	41.92	-8.75%	2,308,258
Jan 16, 2026	45.10	46.43	44.01	45.94	45.94	4.15%	2,263,232
Jan 15, 2026	43.50	45.40	42.87	44.11	44.11	2.96%	2,270,116
Jan 14, 2026	41.53	43.15	40.71	42.84	42.84	2.93%	2,278,219
Jan 13, 2026	41.50	42.95	40.99	41.62	41.62	2.97%	1,785,506
Jan 12, 2026	39.97	41.25	39.80	40.42	40.42	-0.96%	1,141,689
Jan 9, 2026	38.59	40.92	38.51	40.81	40.81	5.40%	1,329,144
Jan 8, 2026	39.21	40.85	38.23	38.72	38.72	2.65%	1,884,221
Jan 7, 2026	42.76	42.76	37.70	37.72	37.72	-13.21%	2,527,613
Jan 6, 2026	38.50	43.51	38.02	43.46	43.46	12.88%	2,819,180
Jan 5, 2026	38.01	38.79	37.28	38.50	38.50	2.31%	1,357,975
Jan 2, 2026	35.08	37.67	34.76	37.63	37.63	9.20%	1,594,983
Dec 31, 2025	35.45	35.58	34.10	34.46	34.46	-2.49%	1,846,685
Dec 30, 2025	34.60	35.51	34.18	35.34	35.34	1.93%	1,274,330
Dec 29, 2025	34.10	35.35	34.05	34.67	34.67	-0.40%	855,746
Dec 26, 2025	34.92	35.08	33.72	34.81	34.81	-0.97%	838,618
Dec 24, 2025	35.68	35.76	34.57	35.15	35.15	-2.06%	647,861
Dec 23, 2025	36.78	37.46	35.71	35.89	35.89	-2.95%	1,370,760
Dec 22, 2025	34.45	37.03	34.43	36.98	36.98	9.38%	1,858,577
Dec 19, 2025	32.64	34.08	32.06	33.81	33.81	4.42%	5,223,731
Dec 18, 2025	32.95	33.55	32.20	32.38	32.38	0.65%	1,240,162
Dec 17, 2025	34.57	34.94	32.08	32.17	32.17	-6.48%	1,648,930
Dec 16, 2025	34.72	35.55	34.08	34.40	34.40	-2.71%	1,236,529
Dec 15, 2025	36.26	36.53	33.65	35.36	35.36	-1.31%	1,854,333
Dec 12, 2025	37.87	37.87	35.60	35.83	35.83	-6.38%	1,545,939
Dec 11, 2025	37.59	38.66	36.47	38.27	38.27	2.63%	1,390,669
Dec 10, 2025	36.17	38.18	35.18	37.29	37.29	3.24%	1,488,761
Dec 9, 2025	36.53	37.11	35.41	36.12	36.12	-2.33%	1,181,481
Dec 8, 2025	35.55	37.17	35.13	36.98	36.98	5.78%	1,924,422
Dec 5, 2025	35.14	35.59	34.78	34.96	34.96	-0.51%	962,039
Dec 4, 2025	34.16	36.09	34.06	35.14	35.14	2.48%	1,145,746
Dec 3, 2025	33.92	34.50	32.71	34.29	34.29	2.14%	1,229,503
Dec 2, 2025	33.18	33.73	32.69	33.57	33.57	2.82%	1,167,233
Dec 1, 2025	32.79	33.58	32.19	32.65	32.65	-4.89%	1,342,092
Nov 28, 2025	35.06	35.25	33.94	34.33	34.33	-1.55%	786,108
Nov 26, 2025	33.33	35.90	32.93	34.87	34.87	5.63%	2,747,150
Nov 25, 2025	32.15	33.03	31.87	33.01	33.01	2.07%	1,942,494
Nov 24, 2025	30.30	32.50	30.09	32.34	32.34	6.56%	2,400,404
Nov 21, 2025	30.34	31.11	29.13	30.35	30.35	-0.36%	3,086,781
Nov 20, 2025	35.80	35.93	30.24	30.46	30.46	-12.77%	2,816,925
Nov 19, 2025	35.20	37.24	34.69	34.92	34.92	-0.99%	2,466,524
Nov 18, 2025	32.75	35.86	32.39	35.27	35.27	5.73%	1,736,173
Nov 17, 2025	35.27	35.90	32.72	33.36	33.36	-7.49%	2,096,722
Nov 14, 2025	34.26	36.78	34.20	36.06	36.06	0.78%	1,364,891
Nov 13, 2025	37.00	38.00	35.30	35.78	35.78	-4.64%	2,304,916
Nov 12, 2025	38.08	39.10	37.12	37.52	37.52	-1.55%	2,555,356
Nov 11, 2025	39.00	40.49	37.90	38.11	38.11	3.06%	3,576,645
Nov 10, 2025	41.89	43.59	36.49	36.98	36.98	3.27%	4,523,819
Nov 7, 2025	33.82	36.11	33.69	35.81	35.81	0.90%	2,150,117
Nov 6, 2025	37.03	37.82	35.28	35.49	35.49	-6.41%	1,713,512
Nov 5, 2025	37.34	38.46	36.88	37.92	37.92	2.10%	1,671,815
Nov 4, 2025	35.93	38.59	35.65	37.14	37.14	-3.28%	1,680,266
Nov 3, 2025	38.95	39.00	36.66	38.40	38.40	-3.57%	2,546,589
Oct 31, 2025	38.92	40.47	38.76	39.82	39.82	2.18%	1,775,222
Oct 30, 2025	37.94	39.98	37.85	38.97	38.97	-0.51%	3,902,644
Oct 29, 2025	39.80	40.10	37.97	39.17	39.17	-0.61%	1,961,349
Oct 28, 2025	39.00	40.08	38.40	39.41	39.41	0.72%	2,117,478
Oct 27, 2025	38.79	39.13	37.67	39.13	39.13	2.68%	1,813,073
Oct 24, 2025	38.04	38.30	37.15	38.11	38.11	2.03%	1,571,873
Oct 23, 2025	34.65	37.42	34.58	37.35	37.35	8.01%	1,581,215
Oct 22, 2025	36.09	36.21	33.55	34.58	34.58	-5.73%	2,763,348
Oct 21, 2025	36.85	37.42	36.03	36.68	36.68	-1.11%	1,800,260
Oct 20, 2025	36.55	37.80	35.81	37.09	37.09	3.92%	2,500,308
Oct 17, 2025	34.84	35.89	34.48	35.69	35.69	-1.30%	1,778,828
Oct 16, 2025	36.97	37.88	35.62	36.16	36.16	-0.90%	2,468,004
Oct 15, 2025	37.75	38.67	35.98	36.49	36.49	-1.16%	2,559,837
Oct 14, 2025	33.72	37.14	33.23	36.92	36.92	6.40%	2,519,509