ViaSat, Inc. - Common Stock (VSAT)
8.4600
-0.7800 (-8.44%)
NASDAQ · Last Trade: Apr 4th, 11:44 AM EDT
Historical Prices For ViaSat, Inc. - Common Stock (VSAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 9.56 | 9.64 | 9.23 | 9.24 | 2,237,412 | 9.24 |
| 4/02/2025 | 9.55 | 10.49 | 9.39 | 10.28 | 1,778,597 | 10.28 |
| 4/01/2025 | 10.48 | 10.48 | 9.70 | 9.84 | 1,823,902 | 9.84 |
| 3/31/2025 | 10.53 | 10.64 | 10.08 | 10.42 | 2,265,944 | 10.42 |
| 3/28/2025 | 11.45 | 11.70 | 10.81 | 10.92 | 2,015,567 | 10.92 |
| 3/27/2025 | 11.53 | 11.74 | 11.18 | 11.47 | 1,703,878 | 11.47 |
| 3/26/2025 | 11.77 | 12.14 | 11.34 | 11.55 | 2,741,750 | 11.55 |
| 3/25/2025 | 11.46 | 11.89 | 11.19 | 11.71 | 3,547,008 | 11.71 |
| 3/24/2025 | 10.33 | 11.26 | 10.20 | 11.19 | 5,130,743 | 11.19 |
| 3/21/2025 | 9.45 | 9.82 | 9.20 | 9.78 | 4,191,994 | 9.78 |
| 3/20/2025 | 9.62 | 9.93 | 9.59 | 9.60 | 1,640,699 | 9.60 |
| 3/19/2025 | 9.77 | 9.99 | 9.69 | 9.89 | 1,353,114 | 9.89 |
| 3/18/2025 | 10.01 | 10.06 | 9.70 | 9.82 | 1,469,632 | 9.82 |
| 3/17/2025 | 9.89 | 10.55 | 9.88 | 10.08 | 2,687,821 | 10.08 |
| 3/14/2025 | 9.67 | 9.87 | 9.50 | 9.85 | 2,037,695 | 9.85 |
| 3/13/2025 | 9.36 | 9.85 | 9.03 | 9.38 | 2,214,592 | 9.38 |
| 3/12/2025 | 9.53 | 9.78 | 9.27 | 9.40 | 2,340,633 | 9.40 |
| 3/11/2025 | 9.63 | 9.79 | 9.28 | 9.65 | 2,504,164 | 9.65 |
| 3/10/2025 | 9.49 | 9.80 | 9.20 | 9.63 | 2,876,252 | 9.63 |
| 3/07/2025 | 9.54 | 9.85 | 9.21 | 9.73 | 3,062,266 | 9.73 |
| 3/06/2025 | 9.44 | 9.88 | 9.20 | 9.55 | 2,958,655 | 9.55 |
| 3/05/2025 | 8.68 | 9.86 | 8.44 | 9.63 | 5,707,055 | 9.63 |
| 3/04/2025 | 8.07 | 8.91 | 7.71 | 8.55 | 3,416,389 | 8.55 |
| 3/03/2025 | 8.83 | 9.03 | 8.16 | 8.35 | 3,288,637 | 8.35 |
| 2/28/2025 | 8.72 | 8.91 | 8.57 | 8.74 | 2,144,263 | 8.74 |
| 2/27/2025 | 8.64 | 8.80 | 8.37 | 8.77 | 2,450,767 | 8.77 |
| 2/26/2025 | 8.79 | 9.00 | 8.56 | 8.67 | 2,352,468 | 8.67 |
| 2/25/2025 | 9.05 | 9.17 | 8.52 | 8.67 | 4,380,455 | 8.67 |
| 2/24/2025 | 8.99 | 9.24 | 8.87 | 9.09 | 6,197,000 | 9.09 |
| 2/21/2025 | 9.40 | 9.59 | 9.00 | 9.00 | 2,650,623 | 9.00 |
| 2/20/2025 | 9.30 | 9.47 | 9.06 | 9.37 | 2,843,691 | 9.37 |
| 2/19/2025 | 9.19 | 9.50 | 8.96 | 9.31 | 2,839,788 | 9.31 |
| 2/18/2025 | 9.12 | 9.50 | 9.10 | 9.26 | 3,787,244 | 9.26 |
| 2/14/2025 | 9.10 | 9.60 | 8.96 | 9.17 | 3,546,524 | 9.17 |
| 2/13/2025 | 8.86 | 9.24 | 8.67 | 9.23 | 4,299,421 | 9.23 |
| 2/12/2025 | 8.60 | 9.02 | 8.30 | 8.98 | 4,847,119 | 8.98 |
| 2/11/2025 | 8.93 | 9.41 | 8.55 | 8.83 | 13,799,472 | 8.83 |
| 2/10/2025 | 11.77 | 12.31 | 11.00 | 11.17 | 5,583,739 | 11.17 |
| 2/07/2025 | 9.33 | 11.42 | 9.30 | 11.38 | 8,282,719 | 11.38 |
| 2/06/2025 | 9.39 | 9.69 | 9.20 | 9.52 | 3,575,678 | 9.52 |
| 2/05/2025 | 9.29 | 9.36 | 8.93 | 9.23 | 1,978,622 | 9.23 |
| 2/04/2025 | 9.25 | 9.40 | 9.02 | 9.24 | 2,123,586 | 9.24 |
| 2/03/2025 | 9.12 | 9.69 | 8.81 | 9.23 | 2,530,452 | 9.23 |
| 1/31/2025 | 9.23 | 9.85 | 9.11 | 9.62 | 3,564,778 | 9.62 |
| 1/30/2025 | 9.55 | 9.75 | 9.15 | 9.24 | 3,196,761 | 9.24 |
| 1/29/2025 | 10.21 | 10.49 | 9.25 | 9.47 | 3,535,474 | 9.47 |
| 1/28/2025 | 10.24 | 10.47 | 9.78 | 10.22 | 2,664,327 | 10.22 |
| 1/27/2025 | 11.33 | 11.39 | 10.14 | 10.26 | 3,370,906 | 10.26 |
| 1/24/2025 | 11.60 | 11.86 | 11.17 | 11.50 | 3,639,228 | 11.50 |
| 1/23/2025 | 10.71 | 11.62 | 10.40 | 11.55 | 4,851,493 | 11.55 |
| 1/22/2025 | 11.52 | 11.59 | 10.33 | 10.77 | 7,608,197 | 10.77 |
| 1/21/2025 | 9.67 | 12.55 | 9.39 | 11.81 | 14,198,768 | 11.81 |
| 1/17/2025 | 8.75 | 9.20 | 8.65 | 8.89 | 2,772,850 | 8.89 |
| 1/16/2025 | 7.82 | 8.56 | 7.55 | 8.47 | 3,964,760 | 8.47 |
| 1/15/2025 | 7.88 | 8.29 | 7.45 | 8.02 | 6,335,657 | 8.02 |
| 1/14/2025 | 7.76 | 7.89 | 7.48 | 7.51 | 3,660,476 | 7.51 |
| 1/13/2025 | 8.71 | 8.71 | 7.61 | 7.74 | 4,690,232 | 7.74 |
| 1/10/2025 | 8.75 | 8.92 | 8.49 | 8.85 | 3,177,571 | 8.85 |
| 1/08/2025 | 9.45 | 9.46 | 8.98 | 8.99 | 2,727,491 | 8.99 |
| 1/07/2025 | 9.91 | 10.44 | 9.61 | 9.66 | 2,497,030 | 9.66 |
| 1/06/2025 | 9.32 | 10.65 | 9.31 | 9.90 | 4,936,675 | 9.90 |