Viasat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.99	58.82	56.62	58.06	58.06	-1.02%	1,545,901
Apr 27, 2026	62.21	62.39	57.80	58.66	58.66	-5.37%	1,633,935
Apr 24, 2026	63.60	63.88	60.58	61.99	61.99	-0.94%	1,359,356
Apr 23, 2026	62.52	63.87	60.83	62.58	62.58	-0.79%	1,123,031
Apr 22, 2026	63.85	64.87	61.09	63.08	63.08	0.88%	1,204,833
Apr 21, 2026	64.61	64.98	62.26	62.53	62.53	-2.42%	1,233,933
Apr 20, 2026	62.85	64.92	62.41	64.08	64.08	1.96%	1,425,431
Apr 17, 2026	62.33	64.46	61.36	62.85	62.85	2.65%	1,849,352
Apr 16, 2026	59.92	61.78	59.28	61.23	61.23	2.19%	1,497,048
Apr 15, 2026	57.75	59.95	56.59	59.92	59.92	5.16%	1,953,890
Apr 14, 2026	58.86	59.18	56.28	56.98	56.98	0.76%	1,154,830
Apr 13, 2026	55.93	57.37	55.11	56.55	56.55	0.53%	987,222
Apr 10, 2026	56.00	56.61	54.11	56.25	56.25	1.55%	1,102,199
Apr 9, 2026	56.19	57.25	55.00	55.39	55.39	-1.67%	1,073,161
Apr 8, 2026	57.29	59.19	54.43	56.33	56.33	4.55%	2,102,947
Apr 7, 2026	51.86	54.51	51.06	53.88	53.88	3.42%	1,521,579
Apr 6, 2026	52.98	54.50	51.25	52.10	52.10	-2.96%	1,459,141
Apr 2, 2026	43.14	53.98	43.02	53.69	53.69	18.70%	3,356,236
Apr 1, 2026	47.71	48.33	44.90	45.23	45.23	-1.24%	1,654,474
Mar 31, 2026	44.13	46.81	43.72	45.80	45.80	4.76%	1,729,572
Mar 30, 2026	47.50	47.71	43.41	43.72	43.72	-6.14%	1,433,777
Mar 27, 2026	47.69	48.88	45.80	46.58	46.58	-2.61%	1,272,392
Mar 26, 2026	48.50	50.10	47.51	47.83	47.83	-4.26%	1,476,214
Mar 25, 2026	48.84	51.32	48.66	49.96	49.96	3.87%	2,415,488
Mar 24, 2026	48.59	49.96	47.36	48.10	48.10	-2.16%	1,568,848
Mar 23, 2026	46.37	49.80	46.07	49.16	49.16	5.97%	1,672,174
Mar 20, 2026	52.00	52.40	46.06	46.39	46.39	-10.99%	4,677,090
Mar 19, 2026	47.13	52.70	46.49	52.12	52.12	7.26%	2,528,908
Mar 18, 2026	50.24	51.00	48.44	48.59	48.59	-3.17%	1,550,334
Mar 17, 2026	47.47	50.70	47.44	50.18	50.18	5.58%	2,151,372
Mar 16, 2026	46.83	48.50	46.08	47.53	47.53	3.01%	1,904,328
Mar 13, 2026	46.78	48.98	45.09	46.14	46.14	-0.80%	1,188,870
Mar 12, 2026	45.61	47.85	44.62	46.51	46.51	0.26%	1,722,086
Mar 11, 2026	45.13	46.58	44.51	46.39	46.39	0.17%	1,295,165
Mar 10, 2026	45.98	46.89	45.50	46.31	46.31	0.72%	968,198
Mar 9, 2026	42.66	46.15	41.67	45.98	45.98	5.00%	1,297,955
Mar 6, 2026	43.59	45.77	42.86	43.79	43.79	-3.82%	1,008,481
Mar 5, 2026	46.37	47.11	44.21	45.53	45.53	-4.83%	1,345,452
Mar 4, 2026	46.88	48.50	45.75	47.84	47.84	4.41%	1,255,913
Mar 3, 2026	45.14	46.83	44.13	45.82	45.82	-3.01%	1,262,326
Mar 2, 2026	44.59	48.93	44.05	47.24	47.24	3.19%	1,359,081
Feb 27, 2026	45.52	46.28	44.44	45.78	45.78	-0.63%	1,027,728
Feb 26, 2026	47.50	47.50	45.05	46.07	46.07	-3.34%	1,074,226
Feb 25, 2026	48.75	50.24	46.50	47.66	47.66	-0.54%	1,293,826
Feb 24, 2026	45.23	48.35	44.80	47.92	47.92	5.95%	1,554,034
Feb 23, 2026	45.43	45.50	44.15	45.23	45.23	-2.73%	1,067,082
Feb 20, 2026	45.47	47.05	45.01	46.50	46.50	1.44%	1,804,906
Feb 19, 2026	45.40	46.76	44.41	45.84	45.84	-0.28%	998,918
Feb 18, 2026	46.22	47.35	45.56	45.97	45.97	-0.54%	1,043,539
Feb 17, 2026	47.83	48.46	44.24	46.22	46.22	-5.38%	1,627,218
Feb 13, 2026	47.47	49.50	45.50	48.85	48.85	4.76%	2,252,716
Feb 12, 2026	45.69	46.75	43.87	46.63	46.63	2.87%	2,301,826
Feb 11, 2026	46.42	47.98	43.92	45.33	45.33	0.73%	1,710,073
Feb 10, 2026	45.67	46.33	43.98	45.00	45.00	-2.77%	1,621,505
Feb 9, 2026	41.98	47.42	41.70	46.28	46.28	10.98%	2,163,263
Feb 6, 2026	41.29	42.31	38.94	41.70	41.70	11.38%	2,836,034
Feb 5, 2026	38.90	39.63	36.71	37.44	37.44	-5.65%	2,668,121
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