Viasat, Inc. (VSAT)
NASDAQ: VSAT · Real-Time Price · USD
61.95
+1.95 (3.25%)
At close: Jun 26, 2026, 4:00 PM EDT
62.47
+0.52 (0.84%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Viasat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 59.13 | 62.89 | 58.63 | 61.95 | 61.95 | 3.25% | 4,751,368 |
| Jun 25, 2026 | 63.16 | 63.45 | 58.41 | 60.00 | 60.00 | -3.58% | 2,327,869 |
| Jun 24, 2026 | 63.30 | 63.90 | 61.35 | 62.23 | 62.23 | -2.58% | 1,966,599 |
| Jun 23, 2026 | 61.66 | 65.29 | 61.50 | 63.88 | 63.88 | -0.54% | 1,837,944 |
| Jun 22, 2026 | 63.67 | 65.38 | 61.10 | 64.23 | 64.23 | 0.16% | 2,743,706 |
| Jun 18, 2026 | 66.64 | 67.43 | 62.51 | 64.13 | 64.13 | -0.65% | 3,640,104 |
| Jun 17, 2026 | 62.65 | 66.01 | 62.13 | 64.55 | 64.55 | 3.36% | 2,451,166 |
| Jun 16, 2026 | 65.56 | 65.70 | 61.30 | 62.45 | 62.45 | -5.19% | 3,324,638 |
| Jun 15, 2026 | 73.00 | 73.96 | 64.88 | 65.87 | 65.87 | -6.13% | 3,458,255 |
| Jun 12, 2026 | 75.38 | 75.57 | 68.89 | 70.17 | 70.17 | -3.49% | 3,631,187 |
| Jun 11, 2026 | 62.88 | 72.89 | 62.23 | 72.71 | 72.71 | 18.23% | 3,590,939 |
| Jun 10, 2026 | 63.42 | 64.23 | 61.12 | 61.50 | 61.50 | -3.82% | 3,090,623 |
| Jun 9, 2026 | 66.84 | 68.40 | 61.05 | 63.94 | 63.94 | -2.35% | 2,746,743 |
| Jun 8, 2026 | 69.17 | 69.17 | 63.12 | 65.48 | 65.48 | -2.53% | 4,305,882 |
| Jun 5, 2026 | 71.42 | 71.42 | 65.76 | 67.18 | 67.18 | -7.88% | 2,557,485 |
| Jun 4, 2026 | 68.00 | 74.43 | 66.84 | 72.93 | 72.93 | 4.75% | 2,185,837 |
| Jun 3, 2026 | 71.43 | 75.75 | 69.28 | 69.62 | 69.62 | -4.12% | 3,489,973 |
| Jun 2, 2026 | 73.36 | 74.45 | 72.29 | 72.61 | 72.61 | -0.34% | 2,757,374 |
| Jun 1, 2026 | 80.74 | 80.74 | 71.02 | 72.86 | 72.86 | -9.63% | 4,227,765 |
| May 29, 2026 | 76.97 | 83.99 | 75.50 | 80.62 | 80.62 | -7.00% | 4,781,403 |
| May 28, 2026 | 85.47 | 89.79 | 84.99 | 86.69 | 86.69 | 1.31% | 3,849,207 |
| May 27, 2026 | 82.25 | 87.48 | 79.07 | 85.57 | 85.57 | 5.12% | 3,091,043 |
| May 26, 2026 | 79.00 | 83.25 | 76.50 | 81.40 | 81.40 | 9.17% | 2,586,173 |
| May 22, 2026 | 72.10 | 77.25 | 72.10 | 74.56 | 74.56 | 5.37% | 2,300,444 |
| May 21, 2026 | 74.27 | 77.76 | 69.75 | 70.76 | 70.76 | -5.99% | 2,813,060 |
| May 20, 2026 | 72.16 | 75.72 | 71.69 | 75.27 | 75.27 | 6.09% | 3,122,018 |
| May 19, 2026 | 70.35 | 71.68 | 67.20 | 70.95 | 70.95 | -0.80% | 2,456,620 |
| May 18, 2026 | 71.43 | 73.40 | 69.25 | 71.52 | 71.52 | 2.91% | 2,571,545 |
| May 15, 2026 | 71.51 | 71.96 | 69.24 | 69.50 | 69.50 | -6.46% | 1,624,881 |
| May 14, 2026 | 72.03 | 75.14 | 71.74 | 74.30 | 74.30 | 5.27% | 1,592,281 |
| May 13, 2026 | 71.89 | 72.42 | 69.63 | 70.58 | 70.58 | -0.58% | 1,275,909 |
| May 12, 2026 | 71.73 | 72.24 | 67.83 | 70.99 | 70.99 | -2.85% | 1,391,013 |
| May 11, 2026 | 71.18 | 74.25 | 71.18 | 73.07 | 73.07 | 4.37% | 1,946,517 |
| May 8, 2026 | 67.35 | 70.35 | 67.10 | 70.01 | 70.01 | 5.55% | 1,538,653 |
| May 7, 2026 | 67.97 | 68.92 | 64.73 | 66.33 | 66.33 | -1.44% | 1,769,249 |
| May 6, 2026 | 66.07 | 67.48 | 65.15 | 67.30 | 67.30 | 2.64% | 1,299,560 |
| May 5, 2026 | 64.89 | 66.01 | 64.01 | 65.57 | 65.57 | 2.74% | 754,659 |
| May 4, 2026 | 63.70 | 64.56 | 62.70 | 63.82 | 63.82 | -2.00% | 872,297 |
| May 1, 2026 | 66.62 | 66.75 | 64.12 | 65.12 | 65.12 | -1.20% | 1,250,918 |
| Apr 30, 2026 | 60.20 | 65.98 | 60.17 | 65.91 | 65.91 | 11.18% | 2,596,166 |
| Apr 29, 2026 | 58.45 | 59.29 | 56.63 | 59.28 | 59.28 | 2.10% | 1,961,691 |
| Apr 28, 2026 | 57.99 | 58.82 | 56.62 | 58.06 | 58.06 | -1.02% | 1,546,024 |
| 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 |