Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 11, 202147.6948.8647.6948.3648.36364,255
May 10, 202149.5549.6247.6649.1849.18513,000
May 07, 202150.4851.1749.4149.5849.58493,000
May 06, 202148.9050.1848.1650.1750.17531,300
May 05, 202150.4050.4148.5148.9848.98554,900
May 04, 202152.4652.9949.3649.7249.72529,100
May 03, 202151.4053.1950.5753.0053.00683,500
Apr. 30, 202152.3653.2651.5751.7951.792,040,600
Apr. 29, 202152.4753.3551.4153.2553.251,001,900
Apr. 28, 202150.2952.0050.0651.8051.80811,100
Apr. 27, 202149.0550.1348.6849.9349.93396,900
Apr. 26, 202148.3249.2047.6348.7848.78326,300
Apr. 23, 202147.6648.2147.5247.6847.68354,500
Apr. 22, 202147.7848.3447.1547.5647.56433,300
Apr. 21, 202147.1948.0146.7447.7247.72567,700
Apr. 20, 202148.8649.0646.9447.2447.24376,500
Apr. 19, 202149.1649.7448.8549.3049.30386,200
Apr. 16, 202147.9549.2547.5649.0849.08361,700
Apr. 15, 202147.6548.1146.7447.7047.70352,300
Apr. 14, 202147.6448.7946.8847.3647.36671,200
Apr. 13, 202146.7547.6446.3047.5247.52391,400
Apr. 12, 202149.1449.5646.6046.6946.69424,400
Apr. 09, 202148.7649.3648.3748.9248.92659,100
Apr. 08, 202149.3849.4648.5949.0049.00425,800
Apr. 07, 202150.6051.0048.5349.0349.03454,500
Apr. 06, 202151.3451.8549.9550.4550.45619,100
Apr. 05, 202150.7651.5550.0051.3751.37417,300
Apr. 01, 202150.4750.6349.5550.3450.34593,500
Mar. 31, 202148.2748.7747.7048.0748.07421,900
Mar. 30, 202147.3848.6147.0148.1948.19335,400
Mar. 29, 202149.4750.2746.7847.2747.27440,500
Mar. 26, 202150.0150.8748.1749.6549.65324,000
Mar. 25, 202147.4049.9147.3049.6949.69370,900
Mar. 24, 202149.6850.3747.9748.0948.09364,400
Mar. 23, 202152.1552.6048.8149.4049.40502,700
Mar. 22, 202152.5852.6251.6551.8451.84296,000
Mar. 19, 202152.5053.0152.1452.4652.46723,300
Mar. 18, 202154.6955.0452.5252.9452.94428,700
Mar. 17, 202153.1055.3952.7555.3255.32364,800
Mar. 16, 202156.2156.7152.8353.7653.76348,200
Mar. 15, 202155.4656.9755.4556.6556.65334,600
Mar. 12, 202155.7756.4754.8755.2955.294,915,200
Mar. 11, 202154.1256.0953.8355.4855.48564,400
Mar. 10, 202154.1554.3452.8653.7153.71446,500
Mar. 09, 202152.0854.4451.8453.1853.18538,400
Mar. 08, 202149.7352.7148.6051.8451.84734,400
Mar. 05, 202151.1551.1546.6049.3449.34727,200
Mar. 04, 202152.0052.3148.6050.0150.01584,200
Mar. 03, 202153.3753.8051.7752.3052.30432,600
Mar. 02, 202152.5253.3652.2152.7952.79421,900
Mar. 01, 202152.0753.9051.8852.8652.86434,900
Feb. 26, 202152.6053.6650.3851.1451.14557,200
Feb. 25, 202154.8155.2352.1852.4252.42449,500
Feb. 24, 202154.0155.1752.1554.9354.93513,700
Feb. 23, 202153.4254.1751.0853.7053.70828,700
Feb. 22, 202156.1156.5154.5355.0255.02628,900
Feb. 19, 202158.0458.8456.7656.8156.81515,000
Feb. 18, 202158.4359.4857.2057.9857.98637,800
Feb. 17, 202158.7259.4156.5458.5558.55703,300
Feb. 16, 202161.0061.0059.0959.5759.57689,900
Feb. 12, 202160.0461.3559.6559.8859.88705,600
Feb. 11, 202160.5561.3458.1060.0660.061,229,600
Feb. 10, 202159.1961.0158.6060.3260.321,134,500
Feb. 09, 202157.4158.6956.1158.5758.571,145,200
Feb. 08, 202154.8557.2654.2857.2657.261,332,800
Feb. 05, 202151.2554.9050.7153.9653.961,468,500
Feb. 04, 202149.4551.3248.5449.0049.00941,500
Feb. 03, 202146.9848.1046.4747.7447.741,050,800
Feb. 02, 202147.4047.4645.5446.2146.21952,800
Feb. 01, 202143.4046.2743.0846.2246.221,062,100
Jan. 29, 202145.2245.4341.8843.5443.541,574,500
Jan. 28, 202145.6546.5843.2944.4644.461,461,900
Jan. 27, 202142.5046.8042.1245.6845.681,733,700
Jan. 26, 202143.2043.9742.1643.0443.04834,900
Jan. 25, 202141.1143.2540.4143.0143.011,005,600
Jan. 22, 202138.5841.1038.2040.7540.75705,500
Jan. 21, 202138.7439.4937.9539.0939.09540,700
Jan. 20, 202141.0641.3738.7438.8338.83953,300
Jan. 19, 202139.0240.9838.9840.3240.321,210,600
Jan. 15, 202138.1439.2237.5538.6938.691,333,600
Jan. 14, 202135.9538.5335.5337.7937.792,172,200
Jan. 13, 202135.2835.4634.1934.5634.56566,400
Jan. 12, 202134.5835.7434.1935.3435.34888,200
Jan. 11, 202133.9634.4033.7034.1434.14759,600
Jan. 08, 202134.0334.5033.6434.2234.22882,900
Jan. 07, 202133.3633.9833.1333.8533.85774,000
Jan. 06, 202132.2033.8931.6233.2933.291,084,800
Jan. 05, 202131.8632.1831.1631.5131.511,392,100
Jan. 04, 202132.7032.7231.3131.9331.93708,800
Dec. 31, 202033.1233.1532.5032.6532.65690,500
Dec. 30, 202033.6534.2832.9533.2233.22668,500
Dec. 29, 202034.6835.0033.0933.5733.57568,100
Dec. 28, 202033.4635.1833.4634.5534.55927,600
Dec. 24, 202033.5633.5632.1233.4333.43491,500
Dec. 23, 202032.0733.4831.9633.4633.46967,700
Dec. 22, 202030.5732.0830.5632.0332.031,417,500
Dec. 21, 202030.2731.1229.8230.5730.571,740,800
Dec. 18, 202031.9532.0030.8131.4131.412,087,600
Dec. 17, 202032.9833.0631.7532.0432.041,069,800
Dec. 16, 202033.5433.7232.7332.9032.90833,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...