Canada markets close in 55 minutes

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.38+0.55 (+1.31%)
As of 3:04PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 202042.4043.4242.1042.3842.38547,491
Aug. 10, 202042.3642.7540.9741.8341.83862,600
Aug. 07, 202039.7342.8539.6842.1042.101,646,600
Aug. 06, 202037.8938.8037.7638.5738.57935,100
Aug. 05, 202038.5638.8937.7138.0038.00428,400
Aug. 04, 202037.1838.9837.1838.3438.341,185,000
Aug. 03, 202038.0038.0136.9537.5037.50481,400
Jul. 31, 202038.1038.1836.8237.9637.96402,700
Jul. 30, 202038.1438.7736.8938.4038.40531,000
Jul. 29, 202038.7139.4038.5138.8938.89736,400
Jul. 28, 202038.9139.4338.3238.6038.60645,900
Jul. 27, 202037.3937.5736.7137.4537.45340,300
Jul. 24, 202038.1238.2937.2937.3837.38414,800
Jul. 23, 202038.1238.6337.6638.0538.05322,300
Jul. 22, 202038.1838.6537.9138.1138.11230,200
Jul. 21, 202038.3539.2538.1738.5438.54214,100
Jul. 20, 202037.6338.0536.9337.7337.73318,600
Jul. 17, 202038.0838.3437.4537.5837.58371,500
Jul. 16, 202037.7038.3537.3737.9537.95316,100
Jul. 15, 202037.9939.3137.9638.3738.37417,100
Jul. 14, 202036.1537.0335.8136.8336.83275,900
Jul. 13, 202037.5837.7236.3136.5336.53320,800
Jul. 10, 202035.9037.1635.7336.9836.98267,700
Jul. 09, 202037.2737.8535.8736.1536.15452,900
Jul. 08, 202036.3637.8236.2737.5737.57355,600
Jul. 07, 202036.6837.0436.2436.5036.50603,900
Jul. 06, 202037.6638.3837.0937.4637.46451,700
Jul. 02, 202037.6338.5036.5736.6836.68564,300
Jul. 01, 202038.1838.8036.3336.7736.77624,900
Jun. 30, 202039.0039.3437.4438.3738.37608,900
Jun. 29, 202037.4639.4736.5239.3339.33450,100
Jun. 26, 202038.3338.6536.4536.8036.80593,700
Jun. 25, 202038.2239.1037.8738.5838.58370,400
Jun. 24, 202039.7339.7338.0238.5138.51414,000
Jun. 23, 202040.2940.5039.1840.3740.37320,300
Jun. 22, 202040.9640.9638.9439.4639.46405,800
Jun. 19, 202042.0742.4040.1540.3640.36519,800
Jun. 18, 202040.7742.1340.4841.0241.02366,000
Jun. 17, 202042.8242.8240.7741.3241.32603,000
Jun. 16, 202042.7743.6141.1642.6442.64543,500
Jun. 15, 202038.6641.0137.5140.2740.27377,400
Jun. 12, 202041.7842.1438.6440.0840.08462,800
Jun. 11, 202039.9641.1339.4739.7139.71650,400
Jun. 10, 202046.0146.0141.9842.2442.24635,300
Jun. 09, 202046.5046.9245.4846.1846.18585,200
Jun. 08, 202045.3747.9445.3747.4247.421,381,200
Jun. 05, 202045.0047.3045.0045.3945.39804,300
Jun. 04, 202044.3445.4144.1344.9244.92488,700
Jun. 03, 202044.4746.1044.2345.2945.29656,100
Jun. 02, 202044.0644.6643.4643.7443.74472,700
Jun. 01, 202041.6343.8041.4443.3943.39603,400
May 29, 202042.7243.3241.0242.0042.00625,600
May 28, 202044.0945.6642.5842.9642.96765,900
May 27, 202044.6345.9542.5044.0844.081,502,900
May 26, 202045.2548.0044.6147.7347.73995,200
May 22, 202042.8643.7440.4442.1542.15468,800
May 21, 202040.6042.5438.7841.8341.83766,800
May 20, 202039.0641.0438.7740.8640.86498,500
May 19, 202038.6639.1737.6838.0738.07525,200
May 18, 202036.7339.0336.7338.6638.66650,600
May 15, 202034.2635.4633.8935.1035.10504,100
May 14, 202034.1335.6332.8534.5534.55510,900
May 13, 202036.4436.8934.1034.9834.98541,700
May 12, 202039.1039.4936.8736.9236.92436,700
May 11, 202040.3440.3938.7438.9438.94521,500
May 08, 202040.2841.3439.9241.2841.28463,700
May 07, 202038.4939.7438.3439.3739.37479,800
May 06, 202039.9040.3237.8137.8837.88391,600
May 05, 202040.7341.5439.6739.8339.83259,200
May 04, 202039.7240.5138.7939.3839.38296,300
May 01, 202041.4341.6139.7740.5240.52352,700
Apr. 30, 202045.1745.1742.0842.4042.40387,300
Apr. 29, 202044.0746.1843.5845.5545.55354,000
Apr. 28, 202043.6544.0242.4842.9742.97328,400
Apr. 27, 202041.5144.3941.5142.5142.51366,800
Apr. 24, 202041.4042.0040.6641.3041.30305,600
Apr. 23, 202040.9742.3440.6541.5241.52296,100
Apr. 22, 202040.4441.1839.5840.7540.75198,600
Apr. 21, 202040.3941.3038.9739.2939.29231,800
Apr. 20, 202040.8042.5540.2441.7541.75340,600
Apr. 17, 202040.8941.9840.7641.0741.07306,900
Apr. 16, 202040.3940.4538.4339.1239.12334,900
Apr. 15, 202041.9742.0539.8940.3840.38358,200
Apr. 14, 202042.9244.8042.7643.1643.16423,400
Apr. 13, 202043.7843.8941.6241.9241.92523,600
Apr. 09, 202044.4445.5443.7444.6944.69439,300
Apr. 08, 202040.4143.5739.7443.0743.07496,200
Apr. 07, 202040.1441.6639.5439.6339.63682,400
Apr. 06, 202035.1437.9835.1437.9137.91557,700
Apr. 03, 202034.0834.4632.4132.8932.89480,500
Apr. 02, 202032.8435.1232.0834.1834.18687,900
Apr. 01, 202034.2334.7731.6132.8932.89645,800
Mar. 31, 202038.3038.5935.1735.9235.921,111,400
Mar. 30, 202038.2038.8836.7738.5138.51547,400
Mar. 27, 202038.8039.4237.6838.6638.66615,000
Mar. 26, 202039.2040.6838.2940.3440.34599,100
Mar. 25, 202036.2339.6434.3038.4038.40909,300
Mar. 24, 202029.0236.2229.0135.6235.621,088,100
Mar. 23, 202028.7229.9325.1027.4627.461,136,800
Mar. 20, 202032.0033.5028.0028.2228.221,145,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...