Canada markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.090.00 (0.00%)
At close: 04:00PM EDT
18.09 0.00 (0.00%)
After hours: 04:51PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.0618.4917.9118.0918.091,013,000
Mar 27, 202417.3918.1017.3218.0918.09957,400
Mar 26, 202417.6517.9617.0717.2117.21721,100
Mar 25, 202417.1617.6517.1117.3917.39713,700
Mar 22, 202417.2917.5516.9717.1217.12886,100
Mar 21, 202417.9218.2617.2017.2417.24875,400
Mar 20, 202416.1817.9816.1717.7317.731,207,900
Mar 19, 202416.5016.6816.1616.2016.201,442,000
Mar 18, 202417.5517.5516.7116.7416.741,199,900
Mar 15, 202417.0017.5316.8517.4917.491,921,300
Mar 14, 202418.5018.6016.9417.0017.001,681,100
Mar 13, 202418.4819.3218.3718.5218.521,022,100
Mar 12, 202419.5019.5018.4318.6518.651,244,800
Mar 11, 202418.8219.7018.8219.5419.54977,600
Mar 08, 202419.4719.6218.5318.8118.811,106,400
Mar 07, 202418.7919.5418.6819.2519.25998,600
Mar 06, 202418.9719.3018.3218.5518.551,363,700
Mar 05, 202418.1318.9617.9518.8218.82982,800
Mar 04, 202419.7719.7717.9318.4118.411,419,600
Mar 01, 202419.6620.0119.3019.7519.75795,400
Feb 29, 202419.6619.9519.3019.5719.571,280,900
Feb 28, 202419.2119.2918.7219.1819.18960,000
Feb 27, 202419.0419.8618.6119.5419.541,369,400
Feb 26, 202418.2919.7818.2118.7318.731,299,000
Feb 23, 202420.0320.0418.4118.4918.491,445,300
Feb 22, 202420.8821.3320.0920.2320.231,050,000
Feb 21, 202419.4520.9319.2720.4720.471,122,700
Feb 20, 202420.1520.4219.2519.7519.751,346,600
Feb 16, 202419.0120.8918.9020.5820.581,008,800
Feb 15, 202419.4019.6818.7519.5119.511,202,500
Feb 14, 202419.3319.4118.7019.2819.281,065,600
Feb 13, 202419.7320.1118.8419.0019.001,234,200
Feb 12, 202420.1420.8119.9120.6020.601,169,000
Feb 09, 202419.7520.6019.5920.0620.061,034,100
Feb 08, 202418.7319.8818.6119.6719.671,833,900
Feb 07, 202421.3021.8618.5718.6418.644,345,800
Feb 06, 202421.6422.8921.6422.7822.781,223,800
Feb 05, 202422.0622.1021.2521.8721.871,242,900
Feb 02, 202422.1422.8221.7722.2922.29742,600
Feb 01, 202422.3523.0321.9722.4922.49901,900
Jan 31, 202422.5823.4622.1722.2322.231,167,100
Jan 30, 202423.3823.6222.6222.8122.81750,800
Jan 29, 202423.1423.8222.5423.7923.79934,000
Jan 26, 202423.2323.5722.9023.2123.21623,200
Jan 25, 202423.4423.4422.3323.0123.01889,000
Jan 24, 202424.4824.5022.7122.9522.951,072,000
Jan 23, 202425.5225.9823.9324.0824.08793,400
Jan 22, 202424.1424.9624.1424.8724.87934,600
Jan 19, 202423.9423.9723.2723.8023.80817,600
Jan 18, 202423.7024.0323.3623.8923.89751,900
Jan 17, 202423.3724.0423.1923.4823.48872,200
Jan 16, 202424.1124.3823.9024.0124.01636,200
Jan 12, 202425.1425.6924.3224.5124.51758,500
Jan 11, 202425.8125.8624.6024.7224.72994,100
Jan 10, 202425.3126.4225.0425.8625.86693,000
Jan 09, 202425.6125.8325.1325.3225.32946,300
Jan 08, 202425.5826.3525.3126.0726.07848,300
Jan 05, 202426.8327.5625.6325.8325.83904,200
Jan 04, 202427.1627.6626.7827.0927.091,273,300
Jan 03, 202427.3427.3626.4827.1327.131,238,700
Jan 02, 202427.6529.1127.1028.0428.041,090,200
Dec 29, 202328.1328.1727.3827.9527.95901,000
Dec 28, 202327.5428.3427.2728.2528.251,062,200
Dec 27, 202327.6527.9427.4027.7327.73601,100
Dec 26, 202326.7227.7426.3427.5427.54995,900
Dec 22, 202326.6027.5426.3026.6026.601,005,200
Dec 21, 202325.8226.7925.3726.2426.24885,000
Dec 20, 202326.2026.8525.4425.5125.51877,800
Dec 19, 202325.6326.3925.3326.2726.27884,600
Dec 18, 202325.6425.8124.9225.2025.20899,200
Dec 15, 202326.5026.7125.7126.0026.003,120,300
Dec 14, 202325.3727.0025.3626.4326.431,512,900
Dec 13, 202323.7024.7723.2324.4324.431,140,500
Dec 12, 202323.6623.8723.3023.7523.75864,900
Dec 11, 202324.1524.1523.0323.7923.791,083,100
Dec 08, 202323.4024.3523.4024.1824.18774,300
Dec 07, 202322.6823.7122.6823.4023.40824,400
Dec 06, 202322.5323.6722.4522.6822.68781,300
Dec 05, 202323.7123.7122.4422.4722.471,398,900
Dec 04, 202321.8823.9121.8023.7523.751,395,300
Dec 01, 202320.3821.9920.1721.9521.951,209,400
Nov 30, 202321.0621.1820.3920.4520.45918,300
Nov 29, 202321.1121.7120.8121.0021.001,305,300
Nov 28, 202320.6821.2520.3320.9020.90944,500
Nov 27, 202320.3720.6719.7320.6520.651,059,700
Nov 24, 202320.0820.4719.9420.3420.34370,800
Nov 22, 202320.0020.4019.6720.0820.08954,500
Nov 21, 202319.5020.0219.0319.9619.961,149,200
Nov 20, 202319.4520.2319.0119.9319.93902,500
Nov 17, 202319.7219.8818.9819.5219.52914,500
Nov 16, 202319.7519.9518.7219.4019.401,048,300
Nov 15, 202320.3320.8319.7919.9719.971,213,700
Nov 14, 202318.8520.6518.8420.5720.571,648,700
Nov 13, 202319.2319.2618.2618.3018.301,449,800
Nov 10, 202318.9119.2717.8618.9318.931,481,000
Nov 09, 202319.5621.1418.5418.9718.972,736,100
Nov 08, 202317.6618.0717.2317.7417.741,622,100
Nov 07, 202318.0118.5617.5917.6217.621,117,200
Nov 06, 202319.6319.7218.2618.2718.271,134,500
Nov 03, 202319.3220.1919.2619.8019.801,268,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...