Mail

VSAT - Viasat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 12, 2019	71.66	72.59	71.58	72.42	72.42	42,865
Dec. 11, 2019	71.53	71.68	70.70	71.44	71.44	153,000
Dec. 10, 2019	71.36	71.73	71.09	71.32	71.32	259,400
Dec. 09, 2019	72.36	72.49	71.41	71.53	71.53	272,200
Dec. 06, 2019	72.48	72.92	71.70	72.25	72.25	289,900
Dec. 05, 2019	72.26	72.82	71.51	72.00	72.00	347,900
Dec. 04, 2019	72.37	73.50	72.30	72.32	72.32	224,100
Dec. 03, 2019	72.81	73.22	71.65	72.43	72.43	225,900
Dec. 02, 2019	73.62	73.69	72.77	73.34	73.34	357,900
Nov. 29, 2019	73.57	73.77	73.29	73.50	73.50	165,500
Nov. 27, 2019	73.62	73.86	73.33	73.71	73.71	221,600
Nov. 26, 2019	73.19	74.24	73.05	73.57	73.57	334,200
Nov. 25, 2019	73.32	73.86	73.23	73.48	73.48	407,900
Nov. 22, 2019	73.08	74.15	72.85	73.36	73.36	287,100
Nov. 21, 2019	73.33	73.72	72.13	73.01	73.01	333,900
Nov. 20, 2019	73.71	74.43	73.24	74.00	74.00	412,700
Nov. 19, 2019	74.02	75.91	71.88	74.00	74.00	431,900
Nov. 18, 2019	73.26	75.00	72.52	74.00	74.00	566,300
Nov. 15, 2019	71.53	71.92	70.75	71.83	71.83	318,500
Nov. 14, 2019	71.54	71.62	70.83	71.17	71.17	236,400
Nov. 13, 2019	71.24	72.15	71.17	71.94	71.94	443,400
Nov. 12, 2019	70.65	71.71	70.65	71.58	71.58	316,700
Nov. 11, 2019	70.14	71.10	69.81	70.99	70.99	341,600
Nov. 08, 2019	77.80	77.80	70.20	70.71	70.71	619,000
Nov. 07, 2019	67.99	68.47	66.02	66.41	66.41	449,600
Nov. 06, 2019	67.76	68.05	66.49	67.50	67.50	293,800
Nov. 05, 2019	67.00	68.16	66.39	67.43	67.43	224,700
Nov. 04, 2019	68.58	68.58	66.67	66.93	66.93	237,000
Nov. 01, 2019	68.76	69.86	67.91	68.20	68.20	231,300
Oct. 31, 2019	70.03	70.21	67.76	68.84	68.84	256,000
Oct. 30, 2019	70.45	70.45	69.70	70.08	70.08	111,100
Oct. 29, 2019	70.13	70.34	69.55	70.30	70.30	210,000
Oct. 28, 2019	70.10	70.77	69.81	70.08	70.08	153,200
Oct. 25, 2019	69.89	71.11	69.60	69.91	69.91	107,500
Oct. 24, 2019	70.62	70.62	69.47	70.05	70.05	156,000
Oct. 23, 2019	71.24	71.26	69.92	70.52	70.52	214,600
Oct. 22, 2019	72.16	72.28	70.92	71.14	71.14	207,800
Oct. 21, 2019	71.62	72.33	71.19	71.91	71.91	231,600
Oct. 18, 2019	72.10	72.43	71.31	71.51	71.51	136,200
Oct. 17, 2019	71.87	72.81	71.86	72.38	72.38	183,700
Oct. 16, 2019	71.15	72.21	71.15	71.58	71.58	181,800
Oct. 15, 2019	71.54	72.15	71.24	71.31	71.31	145,100
Oct. 14, 2019	70.80	71.59	70.67	71.26	71.26	156,100
Oct. 11, 2019	71.45	72.31	70.66	71.02	71.02	255,100
Oct. 10, 2019	71.15	71.69	70.60	71.02	71.02	194,500
Oct. 09, 2019	71.43	71.75	70.79	71.01	71.01	226,600
Oct. 08, 2019	71.02	71.42	70.51	70.95	70.95	306,700
Oct. 07, 2019	70.78	71.73	70.78	71.30	71.30	325,100
Oct. 04, 2019	70.64	70.99	69.13	70.76	70.76	418,500
Oct. 03, 2019	70.73	71.37	69.96	70.64	70.64	355,100
Oct. 02, 2019	71.30	72.77	69.89	70.88	70.88	267,100
Oct. 01, 2019	75.56	76.32	71.90	71.98	71.98	248,800
Sep. 30, 2019	75.79	76.10	75.23	75.32	75.32	310,400
Sep. 27, 2019	75.82	76.11	74.33	75.41	75.41	440,400
Sep. 26, 2019	77.68	77.68	74.47	75.27	75.27	424,600
Sep. 25, 2019	76.32	78.07	75.82	77.65	77.65	327,100
Sep. 24, 2019	77.79	78.31	75.97	76.39	76.39	309,200
Sep. 23, 2019	77.29	78.07	76.86	77.55	77.55	410,200
Sep. 20, 2019	78.18	78.24	77.04	77.69	77.69	416,700
Sep. 19, 2019	79.36	79.56	77.78	78.01	78.01	211,400
Sep. 18, 2019	78.45	79.76	78.01	78.96	78.96	252,000
Sep. 17, 2019	79.79	79.84	78.19	78.69	78.69	231,500
Sep. 16, 2019	78.38	80.63	78.38	79.99	79.99	180,100
Sep. 13, 2019	80.77	80.86	78.84	78.97	78.97	166,000
Sep. 12, 2019	79.98	81.10	79.85	80.63	80.63	206,500
Sep. 11, 2019	77.68	79.98	77.50	79.85	79.85	296,300
Sep. 10, 2019	79.25	79.25	77.67	78.22	78.22	261,500
Sep. 09, 2019	80.00	80.01	78.75	79.42	79.42	363,600
Sep. 06, 2019	79.79	79.97	79.06	79.32	79.32	230,000
Sep. 05, 2019	78.04	79.77	78.00	79.44	79.44	255,700
Sep. 04, 2019	78.51	78.83	76.89	77.47	77.47	284,000
Sep. 03, 2019	78.31	78.85	77.32	77.73	77.73	265,600
Aug. 30, 2019	79.72	79.95	78.29	79.33	79.33	275,000
Aug. 29, 2019	78.50	79.34	78.04	79.28	79.28	273,100
Aug. 28, 2019	75.71	77.76	75.53	77.65	77.65	236,500
Aug. 27, 2019	77.24	77.24	75.76	76.25	76.25	202,300
Aug. 26, 2019	77.43	77.43	76.38	76.66	76.66	305,800
Aug. 23, 2019	77.94	78.30	76.06	76.23	76.23	379,900
Aug. 22, 2019	79.13	79.40	77.77	78.59	78.59	215,500
Aug. 21, 2019	78.45	79.35	77.82	78.80	78.80	519,900
Aug. 20, 2019	77.53	78.34	77.28	77.79	77.79	245,600
Aug. 19, 2019	77.82	78.39	77.00	77.85	77.85	246,100
Aug. 16, 2019	77.42	78.38	76.31	77.00	77.00	405,400
Aug. 15, 2019	79.05	79.05	75.75	76.90	76.90	533,500
Aug. 14, 2019	79.20	79.99	78.51	78.80	78.80	681,400
Aug. 13, 2019	79.95	81.62	79.07	80.55	80.55	578,100
Aug. 12, 2019	79.20	82.10	78.81	80.03	80.03	666,000
Aug. 09, 2019	82.40	82.58	75.26	79.00	79.00	1,189,300
Aug. 08, 2019	75.90	78.44	75.67	77.77	77.77	826,100
Aug. 07, 2019	75.18	75.43	73.63	75.19	75.19	443,200
Aug. 06, 2019	76.74	77.25	74.15	75.18	75.18	475,300
Aug. 05, 2019	77.35	77.37	75.40	76.80	76.80	601,500
Aug. 02, 2019	79.40	79.40	78.22	78.78	78.78	391,200
Aug. 01, 2019	81.34	82.44	79.75	80.19	80.19	363,100
Jul. 31, 2019	83.22	83.31	81.16	81.59	81.59	320,500
Jul. 30, 2019	82.58	83.30	82.51	83.10	83.10	288,900
Jul. 29, 2019	84.03	84.20	82.10	83.16	83.16	282,200
Jul. 26, 2019	83.73	84.17	83.48	83.71	83.71	313,100
Jul. 25, 2019	84.01	84.29	82.94	83.35	83.35	280,300
Jul. 24, 2019	82.25	83.89	82.00	83.78	83.78	363,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...