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.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 11, 2020	42.40	43.42	42.10	42.38	42.38	547,491
Aug. 10, 2020	42.36	42.75	40.97	41.83	41.83	862,600
Aug. 07, 2020	39.73	42.85	39.68	42.10	42.10	1,646,600
Aug. 06, 2020	37.89	38.80	37.76	38.57	38.57	935,100
Aug. 05, 2020	38.56	38.89	37.71	38.00	38.00	428,400
Aug. 04, 2020	37.18	38.98	37.18	38.34	38.34	1,185,000
Aug. 03, 2020	38.00	38.01	36.95	37.50	37.50	481,400
Jul. 31, 2020	38.10	38.18	36.82	37.96	37.96	402,700
Jul. 30, 2020	38.14	38.77	36.89	38.40	38.40	531,000
Jul. 29, 2020	38.71	39.40	38.51	38.89	38.89	736,400
Jul. 28, 2020	38.91	39.43	38.32	38.60	38.60	645,900
Jul. 27, 2020	37.39	37.57	36.71	37.45	37.45	340,300
Jul. 24, 2020	38.12	38.29	37.29	37.38	37.38	414,800
Jul. 23, 2020	38.12	38.63	37.66	38.05	38.05	322,300
Jul. 22, 2020	38.18	38.65	37.91	38.11	38.11	230,200
Jul. 21, 2020	38.35	39.25	38.17	38.54	38.54	214,100
Jul. 20, 2020	37.63	38.05	36.93	37.73	37.73	318,600
Jul. 17, 2020	38.08	38.34	37.45	37.58	37.58	371,500
Jul. 16, 2020	37.70	38.35	37.37	37.95	37.95	316,100
Jul. 15, 2020	37.99	39.31	37.96	38.37	38.37	417,100
Jul. 14, 2020	36.15	37.03	35.81	36.83	36.83	275,900
Jul. 13, 2020	37.58	37.72	36.31	36.53	36.53	320,800
Jul. 10, 2020	35.90	37.16	35.73	36.98	36.98	267,700
Jul. 09, 2020	37.27	37.85	35.87	36.15	36.15	452,900
Jul. 08, 2020	36.36	37.82	36.27	37.57	37.57	355,600
Jul. 07, 2020	36.68	37.04	36.24	36.50	36.50	603,900
Jul. 06, 2020	37.66	38.38	37.09	37.46	37.46	451,700
Jul. 02, 2020	37.63	38.50	36.57	36.68	36.68	564,300
Jul. 01, 2020	38.18	38.80	36.33	36.77	36.77	624,900
Jun. 30, 2020	39.00	39.34	37.44	38.37	38.37	608,900
Jun. 29, 2020	37.46	39.47	36.52	39.33	39.33	450,100
Jun. 26, 2020	38.33	38.65	36.45	36.80	36.80	593,700
Jun. 25, 2020	38.22	39.10	37.87	38.58	38.58	370,400
Jun. 24, 2020	39.73	39.73	38.02	38.51	38.51	414,000
Jun. 23, 2020	40.29	40.50	39.18	40.37	40.37	320,300
Jun. 22, 2020	40.96	40.96	38.94	39.46	39.46	405,800
Jun. 19, 2020	42.07	42.40	40.15	40.36	40.36	519,800
Jun. 18, 2020	40.77	42.13	40.48	41.02	41.02	366,000
Jun. 17, 2020	42.82	42.82	40.77	41.32	41.32	603,000
Jun. 16, 2020	42.77	43.61	41.16	42.64	42.64	543,500
Jun. 15, 2020	38.66	41.01	37.51	40.27	40.27	377,400
Jun. 12, 2020	41.78	42.14	38.64	40.08	40.08	462,800
Jun. 11, 2020	39.96	41.13	39.47	39.71	39.71	650,400
Jun. 10, 2020	46.01	46.01	41.98	42.24	42.24	635,300
Jun. 09, 2020	46.50	46.92	45.48	46.18	46.18	585,200
Jun. 08, 2020	45.37	47.94	45.37	47.42	47.42	1,381,200
Jun. 05, 2020	45.00	47.30	45.00	45.39	45.39	804,300
Jun. 04, 2020	44.34	45.41	44.13	44.92	44.92	488,700
Jun. 03, 2020	44.47	46.10	44.23	45.29	45.29	656,100
Jun. 02, 2020	44.06	44.66	43.46	43.74	43.74	472,700
Jun. 01, 2020	41.63	43.80	41.44	43.39	43.39	603,400
May 29, 2020	42.72	43.32	41.02	42.00	42.00	625,600
May 28, 2020	44.09	45.66	42.58	42.96	42.96	765,900
May 27, 2020	44.63	45.95	42.50	44.08	44.08	1,502,900
May 26, 2020	45.25	48.00	44.61	47.73	47.73	995,200
May 22, 2020	42.86	43.74	40.44	42.15	42.15	468,800
May 21, 2020	40.60	42.54	38.78	41.83	41.83	766,800
May 20, 2020	39.06	41.04	38.77	40.86	40.86	498,500
May 19, 2020	38.66	39.17	37.68	38.07	38.07	525,200
May 18, 2020	36.73	39.03	36.73	38.66	38.66	650,600
May 15, 2020	34.26	35.46	33.89	35.10	35.10	504,100
May 14, 2020	34.13	35.63	32.85	34.55	34.55	510,900
May 13, 2020	36.44	36.89	34.10	34.98	34.98	541,700
May 12, 2020	39.10	39.49	36.87	36.92	36.92	436,700
May 11, 2020	40.34	40.39	38.74	38.94	38.94	521,500
May 08, 2020	40.28	41.34	39.92	41.28	41.28	463,700
May 07, 2020	38.49	39.74	38.34	39.37	39.37	479,800
May 06, 2020	39.90	40.32	37.81	37.88	37.88	391,600
May 05, 2020	40.73	41.54	39.67	39.83	39.83	259,200
May 04, 2020	39.72	40.51	38.79	39.38	39.38	296,300
May 01, 2020	41.43	41.61	39.77	40.52	40.52	352,700
Apr. 30, 2020	45.17	45.17	42.08	42.40	42.40	387,300
Apr. 29, 2020	44.07	46.18	43.58	45.55	45.55	354,000
Apr. 28, 2020	43.65	44.02	42.48	42.97	42.97	328,400
Apr. 27, 2020	41.51	44.39	41.51	42.51	42.51	366,800
Apr. 24, 2020	41.40	42.00	40.66	41.30	41.30	305,600
Apr. 23, 2020	40.97	42.34	40.65	41.52	41.52	296,100
Apr. 22, 2020	40.44	41.18	39.58	40.75	40.75	198,600
Apr. 21, 2020	40.39	41.30	38.97	39.29	39.29	231,800
Apr. 20, 2020	40.80	42.55	40.24	41.75	41.75	340,600
Apr. 17, 2020	40.89	41.98	40.76	41.07	41.07	306,900
Apr. 16, 2020	40.39	40.45	38.43	39.12	39.12	334,900
Apr. 15, 2020	41.97	42.05	39.89	40.38	40.38	358,200
Apr. 14, 2020	42.92	44.80	42.76	43.16	43.16	423,400
Apr. 13, 2020	43.78	43.89	41.62	41.92	41.92	523,600
Apr. 09, 2020	44.44	45.54	43.74	44.69	44.69	439,300
Apr. 08, 2020	40.41	43.57	39.74	43.07	43.07	496,200
Apr. 07, 2020	40.14	41.66	39.54	39.63	39.63	682,400
Apr. 06, 2020	35.14	37.98	35.14	37.91	37.91	557,700
Apr. 03, 2020	34.08	34.46	32.41	32.89	32.89	480,500
Apr. 02, 2020	32.84	35.12	32.08	34.18	34.18	687,900
Apr. 01, 2020	34.23	34.77	31.61	32.89	32.89	645,800
Mar. 31, 2020	38.30	38.59	35.17	35.92	35.92	1,111,400
Mar. 30, 2020	38.20	38.88	36.77	38.51	38.51	547,400
Mar. 27, 2020	38.80	39.42	37.68	38.66	38.66	615,000
Mar. 26, 2020	39.20	40.68	38.29	40.34	40.34	599,100
Mar. 25, 2020	36.23	39.64	34.30	38.40	38.40	909,300
Mar. 24, 2020	29.02	36.22	29.01	35.62	35.62	1,088,100
Mar. 23, 2020	28.72	29.93	25.10	27.46	27.46	1,136,800
Mar. 20, 2020	32.00	33.50	28.00	28.22	28.22	1,145,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,550.07-55.43(-0.33%)

S&P 5003,362.80+2.33(+0.07%)

DOW27,960.75+169.31(+0.61%)

Viasat, Inc. (VSAT)

S&P/TSX
16,550.07
-55.43(-0.33%)

S&P 500
3,362.80
+2.33(+0.07%)

DOW
27,960.75
+169.31(+0.61%)