Viasat, Inc.VSATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $44.49 | $47.31 | $43.62 | $43.75 | 2.21M |
| 1/30/2026 | $45.50 | $48.56 | $44.40 | $45.17 | 2.14M |
| 1/29/2026 | $48.11 | $49.68 | $45.15 | $46.23 | 1.62M |
| 1/28/2026 | $45.63 | $48.90 | $45.59 | $47.58 | 2.28M |
| 1/27/2026 | $42.87 | $45.11 | $42.87 | $45.04 | 1.47M |
| 1/26/2026 | $42.68 | $43.59 | $42.04 | $42.75 | 1.42M |
| 1/23/2026 | $43.93 | $44.09 | $42.50 | $43.28 | 1.16M |
| 1/22/2026 | $43.74 | $44.57 | $42.67 | $44.23 | 1.51M |
| 1/21/2026 | $42.55 | $43.21 | $40.66 | $42.64 | 1.79M |
| 1/20/2026 | $43.88 | $45.53 | $41.50 | $41.92 | 2.31M |
| 1/16/2026 | $45.10 | $46.43 | $44.01 | $45.94 | 2.26M |
| 1/15/2026 | $43.50 | $45.40 | $42.87 | $44.11 | 2.27M |
| 1/14/2026 | $41.53 | $43.15 | $40.71 | $42.84 | 2.28M |
| 1/13/2026 | $41.50 | $42.95 | $40.99 | $41.62 | 1.79M |
| 1/12/2026 | $39.97 | $41.25 | $39.80 | $40.42 | 1.14M |
| 1/9/2026 | $38.59 | $40.92 | $38.51 | $40.81 | 1.33M |
| 1/8/2026 | $39.21 | $40.85 | $38.23 | $38.72 | 1.88M |
| 1/7/2026 | $42.76 | $42.76 | $37.70 | $37.72 | 2.53M |
| 1/6/2026 | $38.50 | $43.51 | $38.02 | $43.46 | 2.82M |
| 1/5/2026 | $38.01 | $38.79 | $37.28 | $38.50 | 1.36M |
| 1/2/2026 | $35.08 | $37.67 | $34.76 | $37.63 | 1.59M |
| 12/31/2025 | $35.45 | $35.58 | $34.10 | $34.46 | 1.85M |
| 12/30/2025 | $34.60 | $35.51 | $34.18 | $35.34 | 1.27M |
| 12/29/2025 | $34.10 | $35.35 | $34.05 | $34.67 | 855,746 |
| 12/26/2025 | $34.92 | $35.08 | $33.72 | $34.81 | 838,618 |
| 12/24/2025 | $35.68 | $35.76 | $34.57 | $35.15 | 647,900 |
| 12/23/2025 | $36.78 | $37.46 | $35.71 | $35.89 | 1.37M |
| 12/22/2025 | $34.45 | $37.03 | $34.43 | $36.98 | 1.86M |
| 12/19/2025 | $32.64 | $34.08 | $32.06 | $33.81 | 5.22M |
| 12/18/2025 | $32.95 | $33.55 | $32.20 | $32.38 | 1.24M |
| 12/17/2025 | $34.57 | $34.94 | $32.08 | $32.17 | 1.65M |
| 12/16/2025 | $34.72 | $35.55 | $34.08 | $34.40 | 1.24M |
| 12/15/2025 | $36.26 | $36.53 | $33.65 | $35.36 | 1.85M |
| 12/12/2025 | $37.87 | $37.87 | $35.60 | $35.83 | 1.55M |
| 12/11/2025 | $37.59 | $38.66 | $36.47 | $38.27 | 1.39M |
| 12/10/2025 | $36.17 | $38.18 | $35.18 | $37.29 | 1.49M |
| 12/9/2025 | $36.53 | $37.11 | $35.41 | $36.12 | 1.18M |
| 12/8/2025 | $35.55 | $37.17 | $35.13 | $36.98 | 1.92M |
| 12/5/2025 | $35.14 | $35.59 | $34.78 | $34.96 | 962,039 |
| 12/4/2025 | $34.16 | $36.09 | $34.06 | $35.14 | 1.15M |
| 12/3/2025 | $33.92 | $34.50 | $32.71 | $34.29 | 1.23M |
| 12/2/2025 | $33.18 | $33.73 | $32.69 | $33.57 | 1.17M |
| 12/1/2025 | $32.79 | $33.58 | $32.19 | $32.65 | 1.34M |
| 11/28/2025 | $35.06 | $35.25 | $33.94 | $34.33 | 786,108 |
| 11/26/2025 | $33.33 | $35.90 | $32.93 | $34.87 | 2.75M |
| 11/25/2025 | $32.15 | $33.03 | $31.87 | $33.01 | 1.94M |
| 11/24/2025 | $30.30 | $32.50 | $30.09 | $32.34 | 2.40M |
| 11/21/2025 | $30.34 | $31.11 | $29.13 | $30.35 | 3.09M |
| 11/20/2025 | $35.80 | $35.93 | $30.24 | $30.46 | 2.82M |
| 11/19/2025 | $35.20 | $37.24 | $34.69 | $34.92 | 2.47M |
| 11/18/2025 | $32.75 | $35.86 | $32.39 | $35.27 | 1.74M |
| 11/17/2025 | $35.27 | $35.90 | $32.72 | $33.36 | 2.10M |
| 11/14/2025 | $34.26 | $36.78 | $34.20 | $36.06 | 1.36M |
| 11/13/2025 | $37.00 | $38.00 | $35.30 | $35.78 | 2.30M |
| 11/12/2025 | $38.08 | $39.10 | $37.12 | $37.52 | 2.56M |
| 11/11/2025 | $38.99 | $40.49 | $37.90 | $38.11 | 3.58M |
| 11/10/2025 | $41.89 | $43.59 | $36.49 | $36.98 | 4.52M |
| 11/7/2025 | $33.82 | $36.11 | $33.69 | $35.81 | 2.15M |
| 11/6/2025 | $37.03 | $37.82 | $35.28 | $35.49 | 1.71M |
| 11/5/2025 | $37.34 | $38.46 | $36.88 | $37.92 | 1.67M |
| 11/4/2025 | $35.93 | $38.59 | $35.65 | $37.14 | 1.68M |