Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.36-0.82 (-1.67%)

At close: 4:00PM EDT

48.36 0.00 (0.00%)
After hours: 4:47PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 11, 2021	47.69	48.86	47.69	48.36	48.36	364,255
May 10, 2021	49.55	49.62	47.66	49.18	49.18	513,000
May 07, 2021	50.48	51.17	49.41	49.58	49.58	493,000
May 06, 2021	48.90	50.18	48.16	50.17	50.17	531,300
May 05, 2021	50.40	50.41	48.51	48.98	48.98	554,900
May 04, 2021	52.46	52.99	49.36	49.72	49.72	529,100
May 03, 2021	51.40	53.19	50.57	53.00	53.00	683,500
Apr. 30, 2021	52.36	53.26	51.57	51.79	51.79	2,040,600
Apr. 29, 2021	52.47	53.35	51.41	53.25	53.25	1,001,900
Apr. 28, 2021	50.29	52.00	50.06	51.80	51.80	811,100
Apr. 27, 2021	49.05	50.13	48.68	49.93	49.93	396,900
Apr. 26, 2021	48.32	49.20	47.63	48.78	48.78	326,300
Apr. 23, 2021	47.66	48.21	47.52	47.68	47.68	354,500
Apr. 22, 2021	47.78	48.34	47.15	47.56	47.56	433,300
Apr. 21, 2021	47.19	48.01	46.74	47.72	47.72	567,700
Apr. 20, 2021	48.86	49.06	46.94	47.24	47.24	376,500
Apr. 19, 2021	49.16	49.74	48.85	49.30	49.30	386,200
Apr. 16, 2021	47.95	49.25	47.56	49.08	49.08	361,700
Apr. 15, 2021	47.65	48.11	46.74	47.70	47.70	352,300
Apr. 14, 2021	47.64	48.79	46.88	47.36	47.36	671,200
Apr. 13, 2021	46.75	47.64	46.30	47.52	47.52	391,400
Apr. 12, 2021	49.14	49.56	46.60	46.69	46.69	424,400
Apr. 09, 2021	48.76	49.36	48.37	48.92	48.92	659,100
Apr. 08, 2021	49.38	49.46	48.59	49.00	49.00	425,800
Apr. 07, 2021	50.60	51.00	48.53	49.03	49.03	454,500
Apr. 06, 2021	51.34	51.85	49.95	50.45	50.45	619,100
Apr. 05, 2021	50.76	51.55	50.00	51.37	51.37	417,300
Apr. 01, 2021	50.47	50.63	49.55	50.34	50.34	593,500
Mar. 31, 2021	48.27	48.77	47.70	48.07	48.07	421,900
Mar. 30, 2021	47.38	48.61	47.01	48.19	48.19	335,400
Mar. 29, 2021	49.47	50.27	46.78	47.27	47.27	440,500
Mar. 26, 2021	50.01	50.87	48.17	49.65	49.65	324,000
Mar. 25, 2021	47.40	49.91	47.30	49.69	49.69	370,900
Mar. 24, 2021	49.68	50.37	47.97	48.09	48.09	364,400
Mar. 23, 2021	52.15	52.60	48.81	49.40	49.40	502,700
Mar. 22, 2021	52.58	52.62	51.65	51.84	51.84	296,000
Mar. 19, 2021	52.50	53.01	52.14	52.46	52.46	723,300
Mar. 18, 2021	54.69	55.04	52.52	52.94	52.94	428,700
Mar. 17, 2021	53.10	55.39	52.75	55.32	55.32	364,800
Mar. 16, 2021	56.21	56.71	52.83	53.76	53.76	348,200
Mar. 15, 2021	55.46	56.97	55.45	56.65	56.65	334,600
Mar. 12, 2021	55.77	56.47	54.87	55.29	55.29	4,915,200
Mar. 11, 2021	54.12	56.09	53.83	55.48	55.48	564,400
Mar. 10, 2021	54.15	54.34	52.86	53.71	53.71	446,500
Mar. 09, 2021	52.08	54.44	51.84	53.18	53.18	538,400
Mar. 08, 2021	49.73	52.71	48.60	51.84	51.84	734,400
Mar. 05, 2021	51.15	51.15	46.60	49.34	49.34	727,200
Mar. 04, 2021	52.00	52.31	48.60	50.01	50.01	584,200
Mar. 03, 2021	53.37	53.80	51.77	52.30	52.30	432,600
Mar. 02, 2021	52.52	53.36	52.21	52.79	52.79	421,900
Mar. 01, 2021	52.07	53.90	51.88	52.86	52.86	434,900
Feb. 26, 2021	52.60	53.66	50.38	51.14	51.14	557,200
Feb. 25, 2021	54.81	55.23	52.18	52.42	52.42	449,500
Feb. 24, 2021	54.01	55.17	52.15	54.93	54.93	513,700
Feb. 23, 2021	53.42	54.17	51.08	53.70	53.70	828,700
Feb. 22, 2021	56.11	56.51	54.53	55.02	55.02	628,900
Feb. 19, 2021	58.04	58.84	56.76	56.81	56.81	515,000
Feb. 18, 2021	58.43	59.48	57.20	57.98	57.98	637,800
Feb. 17, 2021	58.72	59.41	56.54	58.55	58.55	703,300
Feb. 16, 2021	61.00	61.00	59.09	59.57	59.57	689,900
Feb. 12, 2021	60.04	61.35	59.65	59.88	59.88	705,600
Feb. 11, 2021	60.55	61.34	58.10	60.06	60.06	1,229,600
Feb. 10, 2021	59.19	61.01	58.60	60.32	60.32	1,134,500
Feb. 09, 2021	57.41	58.69	56.11	58.57	58.57	1,145,200
Feb. 08, 2021	54.85	57.26	54.28	57.26	57.26	1,332,800
Feb. 05, 2021	51.25	54.90	50.71	53.96	53.96	1,468,500
Feb. 04, 2021	49.45	51.32	48.54	49.00	49.00	941,500
Feb. 03, 2021	46.98	48.10	46.47	47.74	47.74	1,050,800
Feb. 02, 2021	47.40	47.46	45.54	46.21	46.21	952,800
Feb. 01, 2021	43.40	46.27	43.08	46.22	46.22	1,062,100
Jan. 29, 2021	45.22	45.43	41.88	43.54	43.54	1,574,500
Jan. 28, 2021	45.65	46.58	43.29	44.46	44.46	1,461,900
Jan. 27, 2021	42.50	46.80	42.12	45.68	45.68	1,733,700
Jan. 26, 2021	43.20	43.97	42.16	43.04	43.04	834,900
Jan. 25, 2021	41.11	43.25	40.41	43.01	43.01	1,005,600
Jan. 22, 2021	38.58	41.10	38.20	40.75	40.75	705,500
Jan. 21, 2021	38.74	39.49	37.95	39.09	39.09	540,700
Jan. 20, 2021	41.06	41.37	38.74	38.83	38.83	953,300
Jan. 19, 2021	39.02	40.98	38.98	40.32	40.32	1,210,600
Jan. 15, 2021	38.14	39.22	37.55	38.69	38.69	1,333,600
Jan. 14, 2021	35.95	38.53	35.53	37.79	37.79	2,172,200
Jan. 13, 2021	35.28	35.46	34.19	34.56	34.56	566,400
Jan. 12, 2021	34.58	35.74	34.19	35.34	35.34	888,200
Jan. 11, 2021	33.96	34.40	33.70	34.14	34.14	759,600
Jan. 08, 2021	34.03	34.50	33.64	34.22	34.22	882,900
Jan. 07, 2021	33.36	33.98	33.13	33.85	33.85	774,000
Jan. 06, 2021	32.20	33.89	31.62	33.29	33.29	1,084,800
Jan. 05, 2021	31.86	32.18	31.16	31.51	31.51	1,392,100
Jan. 04, 2021	32.70	32.72	31.31	31.93	31.93	708,800
Dec. 31, 2020	33.12	33.15	32.50	32.65	32.65	690,500
Dec. 30, 2020	33.65	34.28	32.95	33.22	33.22	668,500
Dec. 29, 2020	34.68	35.00	33.09	33.57	33.57	568,100
Dec. 28, 2020	33.46	35.18	33.46	34.55	34.55	927,600
Dec. 24, 2020	33.56	33.56	32.12	33.43	33.43	491,500
Dec. 23, 2020	32.07	33.48	31.96	33.46	33.46	967,700
Dec. 22, 2020	30.57	32.08	30.56	32.03	32.03	1,417,500
Dec. 21, 2020	30.27	31.12	29.82	30.57	30.57	1,740,800
Dec. 18, 2020	31.95	32.00	30.81	31.41	31.41	2,087,600
Dec. 17, 2020	32.98	33.06	31.75	32.04	32.04	1,069,800
Dec. 16, 2020	33.54	33.72	32.73	32.90	32.90	833,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,274.04-87.84(-0.45%)

S&P 5004,152.10-36.33(-0.87%)

DOW34,269.16-473.66(-1.36%)

Viasat, Inc. (VSAT)

S&P/TSX
19,274.04
-87.84(-0.45%)

S&P 500
4,152.10
-36.33(-0.87%)

DOW
34,269.16
-473.66(-1.36%)