Viasat, Inc. VSAT
67.72 USD -3.52 (-4.94%)
Regular-session close
68.00 +0.28 +0.41%
After hours · Nov 13, 7:48 PM ET
66.61 Day range 71.33
30.35 52-week range 89.81
- YTD
- +96.52%
- 1 year
- +89.27%
VSAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.00 | 71.33 | 66.61 | 67.72 | -3.52 | -4.94% | 1,277,094 |
| Nov 12, 2026 | 72.26 | 74.47 | 70.66 | 71.24 | -3.88 | -5.17% | 2,038,500 |
| Nov 11, 2026 | 77.68 | 78.14 | 73.87 | 75.12 | +0.26 | +0.35% | 1,619,600 |
| Nov 10, 2026 | 73.20 | 79.63 | 73.04 | 74.86 | +0.49 | +0.66% | 2,585,200 |
| Nov 9, 2026 | 65.56 | 75.46 | 65.00 | 74.37 | +10.42 | +16.29% | 4,520,900 |
| Nov 6, 2026 | 61.29 | 66.23 | 57.56 | 63.95 | +4.57 | +7.70% | 4,524,200 |
| Nov 5, 2026 | 65.01 | 65.90 | 57.38 | 59.38 | -7.41 | -11.09% | 4,285,100 |
| Nov 4, 2026 | 76.47 | 77.00 | 66.31 | 66.79 | -8.45 | -11.23% | 3,162,800 |
| Nov 3, 2026 | 75.25 | 77.62 | 74.36 | 75.24 | +1.13 | +1.52% | 2,065,400 |
| Nov 2, 2026 | 76.63 | 78.68 | 73.94 | 74.11 | -2.91 | -3.78% | 1,745,600 |
| Oct 30, 2026 | 74.26 | 78.29 | 71.50 | 77.02 | -0.97 | -1.24% | 2,584,400 |
| Oct 29, 2026 | 76.96 | 81.30 | 76.78 | 77.99 | -0.27 | -0.35% | 3,166,500 |
| Oct 28, 2026 | 72.13 | 79.12 | 69.86 | 78.26 | +7.96 | +11.32% | 4,652,200 |
| Oct 27, 2026 | 68.27 | 72.75 | 67.25 | 70.30 | +3.91 | +5.89% | 2,455,700 |
| Oct 26, 2026 | 61.87 | 68.34 | 61.71 | 66.39 | +4.92 | +8.00% | 1,920,000 |
| Oct 23, 2026 | 58.99 | 61.93 | 58.04 | 61.47 | +2.47 | +4.19% | 5,122,700 |
| Oct 22, 2026 | 60.54 | 61.46 | 58.00 | 59.00 | -3.59 | -5.74% | 2,322,900 |
| Oct 21, 2026 | 60.82 | 63.11 | 60.82 | 62.59 | +2.42 | +4.02% | 1,489,600 |
| Oct 20, 2026 | 59.43 | 60.73 | 58.01 | 60.17 | -0.12 | -0.20% | 1,231,800 |
| Oct 19, 2026 | 60.00 | 61.75 | 59.54 | 60.29 | +1.46 | +2.48% | 1,567,600 |
| Oct 16, 2026 | 61.00 | 61.49 | 58.31 | 58.83 | -2.67 | -4.34% | 1,644,100 |
| Oct 15, 2026 | 59.82 | 61.72 | 58.20 | 61.50 | -0.23 | -0.37% | 3,442,200 |
| Oct 14, 2026 | 64.62 | 65.54 | 59.93 | 61.73 | -5.17 | -7.73% | 2,507,600 |
| Oct 13, 2026 | 66.49 | 66.99 | 64.97 | 66.90 | -0.76 | -1.12% | 1,494,400 |
| Oct 12, 2026 | 71.42 | 71.48 | 67.34 | 67.66 | -4.35 | -6.04% | 2,089,100 |
| Oct 9, 2026 | 70.78 | 74.92 | 70.45 | 72.01 | +4.60 | +6.82% | 2,935,100 |
| Oct 8, 2026 | 69.39 | 70.05 | 65.34 | 67.41 | -3.46 | -4.88% | 2,092,700 |
| Oct 7, 2026 | 72.19 | 72.57 | 69.29 | 70.87 | -3.51 | -4.72% | 1,740,000 |
| Oct 6, 2026 | 70.23 | 75.93 | 70.20 | 74.38 | +4.59 | +6.58% | 2,226,000 |
| Oct 5, 2026 | 71.66 | 72.28 | 69.67 | 69.79 | -2.21 | -3.07% | 2,251,400 |
| Oct 2, 2026 | 71.41 | 73.41 | 70.04 | 72.00 | +1.65 | +2.35% | 1,949,000 |
| Oct 1, 2026 | 69.87 | 72.20 | 68.01 | 70.35 | -0.03 | -0.04% | 1,271,500 |
| Sep 30, 2026 | 69.51 | 71.29 | 68.51 | 70.38 | +1.29 | +1.87% | 1,280,300 |
| Sep 29, 2026 | 72.72 | 72.99 | 68.22 | 69.09 | -2.56 | -3.57% | 1,481,600 |
| Sep 28, 2026 | 71.51 | 72.28 | 69.82 | 71.65 | -1.37 | -1.88% | 1,317,300 |
| Sep 25, 2026 | 74.83 | 75.66 | 72.78 | 73.02 | -0.70 | -0.95% | 912,700 |
| Sep 24, 2026 | 71.60 | 76.60 | 71.55 | 73.72 | +0.04 | +0.05% | 1,142,400 |
| Sep 23, 2026 | 75.20 | 77.57 | 73.34 | 73.68 | -1.31 | -1.75% | 1,708,800 |
| Sep 22, 2026 | 76.77 | 77.97 | 74.45 | 74.99 | -1.39 | -1.82% | 1,657,800 |
| Sep 21, 2026 | 77.85 | 78.31 | 76.00 | 76.38 | 0.00 | 0.00% | 2,165,800 |
| Sep 18, 2026 | 74.69 | 77.43 | 72.50 | 76.38 | +3.36 | +4.60% | 4,299,200 |
| Sep 17, 2026 | 73.00 | 74.22 | 71.38 | 73.02 | +2.07 | +2.92% | 1,372,500 |
| Sep 16, 2026 | 71.84 | 72.35 | 69.97 | 70.95 | +0.34 | +0.48% | 1,629,900 |
| Sep 15, 2026 | 72.52 | 72.80 | 67.86 | 70.61 | -1.03 | -1.44% | 1,752,000 |
| Sep 14, 2026 | 71.38 | 73.47 | 71.28 | 71.64 | -2.67 | -3.59% | 1,166,100 |
| Sep 11, 2026 | 75.55 | 75.95 | 73.05 | 74.31 | +0.13 | +0.18% | 1,244,500 |
| Sep 10, 2026 | 71.16 | 76.20 | 70.37 | 74.18 | +1.82 | +2.52% | 1,803,000 |
| Sep 9, 2026 | 77.93 | 78.34 | 72.30 | 72.36 | -5.39 | -6.93% | 1,433,500 |
| Sep 8, 2026 | 75.85 | 79.83 | 75.15 | 77.75 | +2.43 | +3.23% | 2,045,300 |
| Sep 4, 2026 | 71.74 | 76.29 | 71.72 | 75.32 | +3.60 | +5.02% | 1,554,900 |
| Sep 3, 2026 | 70.22 | 72.85 | 68.95 | 71.72 | +1.80 | +2.57% | 1,929,000 |
| Sep 2, 2026 | 66.14 | 70.55 | 65.47 | 69.92 | +3.64 | +5.49% | 2,120,800 |
| Sep 1, 2026 | 66.75 | 68.17 | 65.83 | 66.28 | -0.99 | -1.47% | 1,335,000 |
| Aug 31, 2026 | 67.01 | 68.15 | 66.73 | 67.27 | -0.10 | -0.15% | 1,351,200 |
| Aug 28, 2026 | 73.12 | 73.12 | 67.30 | 67.37 | -5.36 | -7.37% | 1,844,700 |
| Aug 27, 2026 | 71.90 | 74.00 | 70.55 | 72.73 | +1.22 | +1.71% | 1,342,900 |
| Aug 26, 2026 | 72.30 | 73.40 | 70.72 | 71.51 | -0.95 | -1.31% | 1,378,600 |
| Aug 25, 2026 | 73.90 | 73.90 | 71.33 | 72.46 | +0.18 | +0.25% | 1,315,300 |
| Aug 24, 2026 | 74.17 | 74.25 | 71.87 | 72.28 | -2.44 | -3.27% | 1,433,600 |
| Aug 21, 2026 | 75.14 | 76.67 | 73.53 | 74.72 | +0.69 | +0.93% | 1,209,800 |
| Aug 20, 2026 | 75.45 | 76.42 | 72.65 | 74.03 | -2.64 | -3.44% | 1,755,600 |
| Aug 19, 2026 | 76.88 | 77.62 | 73.67 | 76.67 | +0.60 | +0.79% | 2,063,300 |
| Aug 18, 2026 | 77.52 | 79.47 | 76.01 | 76.07 | -5.34 | -6.56% | 1,987,400 |
| Aug 17, 2026 | 82.87 | 84.27 | 81.34 | 81.41 | -1.46 | -1.76% | 1,578,500 |
| Aug 14, 2026 | 82.90 | 85.00 | 81.09 | 82.87 | -0.03 | -0.04% | 1,414,900 |
65 days, newest first. Daily bars as drawn on the VSAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.