Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
34.96
-0.18 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
35.05
+0.09 (0.26%)
After-hours: Dec 5, 2025, 7:45 PM EST
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.14 | 35.59 | 34.78 | 34.96 | 34.96 | -0.51% | 961,304 |
| Dec 4, 2025 | 34.16 | 36.09 | 34.06 | 35.14 | 35.14 | 2.48% | 1,144,639 |
| Dec 3, 2025 | 33.92 | 34.50 | 32.71 | 34.29 | 34.29 | 2.14% | 1,229,217 |
| 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 |
| Oct 13, 2025 | 34.59 | 35.03 | 33.70 | 34.70 | 34.70 | 6.38% | 2,087,983 |
| Oct 10, 2025 | 35.85 | 36.22 | 31.91 | 32.62 | 32.62 | -8.16% | 2,789,758 |
| Oct 9, 2025 | 35.98 | 36.20 | 34.46 | 35.52 | 35.52 | -0.36% | 2,791,270 |
| Oct 8, 2025 | 32.21 | 35.68 | 31.55 | 35.65 | 35.65 | 13.93% | 4,074,659 |
| Oct 7, 2025 | 33.12 | 33.20 | 30.93 | 31.29 | 31.29 | -5.21% | 1,961,410 |
| Oct 6, 2025 | 32.95 | 33.47 | 32.13 | 33.01 | 33.01 | 2.96% | 2,483,302 |
| Oct 3, 2025 | 30.88 | 32.23 | 30.34 | 32.06 | 32.06 | 3.82% | 2,648,792 |
| Oct 2, 2025 | 29.66 | 31.49 | 29.28 | 30.88 | 30.88 | 5.32% | 2,444,160 |
| Oct 1, 2025 | 27.96 | 29.92 | 26.10 | 29.32 | 29.32 | 0.07% | 4,222,441 |
| Sep 30, 2025 | 28.33 | 29.85 | 28.23 | 29.30 | 29.30 | 3.13% | 2,319,672 |
| Sep 29, 2025 | 29.43 | 29.43 | 28.32 | 28.41 | 28.41 | -1.80% | 1,699,046 |
| Sep 26, 2025 | 28.80 | 29.59 | 28.62 | 28.93 | 28.93 | 0.45% | 1,452,208 |
| Sep 25, 2025 | 27.83 | 28.94 | 27.61 | 28.80 | 28.80 | 1.05% | 1,801,702 |
| Sep 24, 2025 | 29.96 | 30.03 | 28.14 | 28.50 | 28.50 | -4.36% | 2,160,140 |
| Sep 23, 2025 | 29.83 | 31.43 | 29.56 | 29.80 | 29.80 | -0.13% | 2,784,894 |
| Sep 22, 2025 | 29.47 | 30.25 | 29.17 | 29.84 | 29.84 | 0.78% | 2,415,272 |
| Sep 19, 2025 | 30.39 | 30.60 | 29.36 | 29.61 | 29.61 | -1.76% | 13,409,663 |
| Sep 18, 2025 | 34.05 | 34.05 | 29.11 | 30.14 | 30.14 | -6.86% | 4,970,469 |
| Sep 17, 2025 | 31.51 | 33.00 | 31.18 | 32.36 | 32.36 | 2.11% | 3,265,429 |
| Sep 16, 2025 | 32.77 | 32.94 | 31.50 | 31.69 | 31.69 | -3.74% | 2,520,554 |
| Sep 15, 2025 | 30.90 | 33.40 | 30.86 | 32.92 | 32.92 | 7.76% | 4,974,943 |
| Sep 12, 2025 | 31.67 | 31.67 | 29.59 | 30.55 | 30.55 | -4.26% | 2,873,158 |
| Sep 11, 2025 | 29.07 | 32.24 | 29.06 | 31.91 | 31.91 | 9.51% | 4,951,026 |
| Sep 10, 2025 | 31.15 | 31.59 | 28.92 | 29.14 | 29.14 | -5.60% | 2,570,567 |
| Sep 9, 2025 | 29.78 | 31.20 | 29.30 | 30.87 | 30.87 | 2.56% | 3,375,565 |
| Sep 8, 2025 | 28.13 | 30.50 | 27.70 | 30.10 | 30.10 | 1.52% | 5,700,156 |
| Sep 5, 2025 | 30.60 | 30.85 | 29.23 | 29.65 | 29.65 | -1.50% | 3,685,229 |
| Sep 4, 2025 | 29.50 | 30.28 | 28.39 | 30.10 | 30.10 | 2.03% | 3,758,179 |
| Sep 3, 2025 | 31.02 | 31.18 | 28.84 | 29.50 | 29.50 | -4.90% | 4,056,757 |
| Sep 2, 2025 | 30.97 | 32.04 | 30.53 | 31.02 | 31.02 | -4.05% | 5,078,064 |
| Aug 29, 2025 | 32.40 | 32.82 | 31.85 | 32.33 | 32.33 | -0.61% | 2,953,030 |
| Aug 28, 2025 | 33.00 | 33.85 | 31.97 | 32.53 | 32.53 | 0.09% | 6,004,895 |
| Aug 27, 2025 | 30.77 | 33.73 | 30.40 | 32.50 | 32.50 | 5.52% | 10,700,174 |
| Aug 26, 2025 | 28.75 | 30.92 | 28.75 | 30.80 | 30.80 | 9.18% | 5,653,067 |
| Aug 25, 2025 | 27.99 | 28.35 | 27.64 | 28.21 | 28.21 | 1.00% | 3,414,588 |
| Aug 22, 2025 | 26.70 | 28.30 | 26.38 | 27.93 | 27.93 | 4.94% | 4,942,900 |
| Aug 21, 2025 | 25.75 | 26.62 | 25.62 | 26.62 | 26.62 | 2.48% | 1,359,575 |
| Aug 20, 2025 | 25.70 | 26.19 | 25.50 | 25.97 | 25.97 | -0.42% | 3,039,857 |
| Aug 19, 2025 | 27.55 | 27.74 | 25.89 | 26.08 | 26.08 | -4.78% | 2,790,106 |
| Aug 18, 2025 | 27.05 | 27.60 | 26.88 | 27.39 | 27.39 | 1.07% | 2,161,961 |
| Aug 15, 2025 | 27.28 | 27.44 | 26.79 | 27.10 | 27.10 | -0.91% | 2,531,224 |
| Aug 14, 2025 | 27.06 | 28.11 | 26.75 | 27.35 | 27.35 | -0.51% | 3,988,968 |
| Aug 13, 2025 | 26.08 | 27.88 | 25.84 | 27.49 | 27.49 | 6.67% | 4,628,456 |
| Aug 12, 2025 | 26.00 | 26.63 | 25.57 | 25.77 | 25.77 | 0.86% | 2,798,031 |
| Aug 11, 2025 | 25.60 | 25.82 | 25.17 | 25.55 | 25.55 | -0.27% | 2,092,129 |
| Aug 8, 2025 | 26.20 | 26.67 | 24.95 | 25.62 | 25.62 | -2.29% | 4,242,757 |
| Aug 7, 2025 | 26.33 | 27.96 | 25.69 | 26.22 | 26.22 | -5.75% | 7,677,878 |
| Aug 6, 2025 | 21.49 | 28.59 | 21.28 | 27.82 | 27.82 | 30.67% | 17,825,700 |
| Aug 5, 2025 | 20.32 | 21.43 | 19.71 | 21.29 | 21.29 | 4.98% | 7,816,116 |
| Aug 4, 2025 | 18.38 | 20.64 | 18.31 | 20.28 | 20.28 | 22.32% | 10,203,852 |
| Aug 1, 2025 | 15.81 | 17.31 | 15.64 | 16.58 | 16.58 | 0.91% | 4,508,746 |
| Jul 31, 2025 | 15.40 | 17.26 | 15.27 | 16.43 | 16.43 | 5.86% | 5,452,402 |
| Jul 30, 2025 | 14.71 | 15.95 | 14.63 | 15.52 | 15.52 | 5.65% | 3,135,592 |
| Jul 29, 2025 | 14.99 | 15.14 | 14.50 | 14.69 | 14.69 | -1.14% | 2,379,635 |
| Jul 28, 2025 | 14.64 | 15.00 | 14.36 | 14.86 | 14.86 | 1.16% | 1,508,821 |
| Jul 25, 2025 | 14.42 | 14.75 | 14.12 | 14.69 | 14.69 | 1.52% | 1,797,168 |
| Jul 24, 2025 | 15.19 | 15.21 | 14.44 | 14.47 | 14.47 | -6.04% | 1,925,483 |
| Jul 23, 2025 | 14.61 | 15.42 | 14.45 | 15.40 | 15.40 | 5.48% | 1,816,691 |
| Jul 22, 2025 | 14.67 | 14.85 | 14.00 | 14.60 | 14.60 | -1.42% | 2,283,461 |
| Jul 21, 2025 | 15.78 | 16.06 | 14.75 | 14.81 | 14.81 | -5.79% | 1,730,584 |
| Jul 18, 2025 | 16.80 | 16.99 | 15.53 | 15.72 | 15.72 | - | 2,996,435 |
| Jul 17, 2025 | 15.50 | 15.83 | 15.16 | 15.72 | 15.72 | 2.41% | 2,090,802 |