5 DAY PERFORMANCE
-29.39%
1 MONTH PERFORMANCE
-11.75%
3 MONTH PERFORMANCE
+10.26%
6 MONTH PERFORMANCE
+29.56%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+393.88%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $66.22 | $66.91 (1.04%) | $67.00 | $65.24 | 378.55 K | $8.58 B |
| 05/05/2026 | $64.89 | $65.57 (1.05%) | $66.01 | $64.01 | 754.66 K | $8.54 B |
| 05/04/2026 | $63.70 | $63.82 (0.19%) | $64.56 | $62.70 | 872.30 K | $8.31 B |
| 05/01/2026 | $66.62 | $65.12 (-2.25%) | $66.75 | $64.11 | 1.25 M | $8.48 B |
| 04/30/2026 | $60.20 | $65.91 (9.49%) | $65.98 | $60.17 | 2.60 M | $8.58 B |
| 04/29/2026 | $58.45 | $59.28 (1.42%) | $59.29 | $56.63 | 1.96 M | $7.72 B |
| 04/28/2026 | $57.99 | $58.06 (0.12%) | $58.82 | $56.62 | 1.55 M | $7.56 B |
| 04/27/2026 | $62.21 | $58.66 (-5.71%) | $62.39 | $57.80 | 1.63 M | $7.64 B |
| 04/24/2026 | $63.60 | $61.99 (-2.53%) | $63.88 | $60.58 | 1.36 M | $8.07 B |
| 04/23/2026 | $62.52 | $62.58 (0.1%) | $63.87 | $60.83 | 1.12 M | $8.15 B |
| 04/22/2026 | $63.85 | $63.08 (-1.21%) | $64.87 | $61.09 | 1.20 M | $8.21 B |
| 04/21/2026 | $64.61 | $62.53 (-3.22%) | $64.98 | $62.26 | 1.23 M | $8.14 B |
| 04/20/2026 | $62.85 | $64.08 (1.96%) | $64.92 | $62.41 | 1.43 M | $8.34 B |
| 04/17/2026 | $62.33 | $62.85 (0.83%) | $64.46 | $61.36 | 1.85 M | $8.18 B |
| 04/16/2026 | $59.92 | $61.23 (2.19%) | $61.78 | $59.28 | 1.50 M | $7.97 B |
| 04/15/2026 | $57.75 | $59.92 (3.76%) | $59.95 | $56.59 | 1.95 M | $7.80 B |
| 04/14/2026 | $58.86 | $56.98 (-3.19%) | $59.18 | $56.28 | 1.15 M | $7.42 B |
| 04/13/2026 | $55.93 | $56.55 (1.11%) | $57.37 | $55.11 | 987.22 K | $7.36 B |
| 04/10/2026 | $56.00 | $56.25 (0.45%) | $56.61 | $54.11 | 1.10 M | $7.32 B |
| 04/09/2026 | $56.19 | $55.39 (-1.42%) | $57.25 | $55.00 | 1.07 M | $7.21 B |
| 04/08/2026 | $57.29 | $56.33 (-1.68%) | $59.19 | $54.43 | 2.10 M | $7.33 B |
| 04/07/2026 | $51.86 | $53.88 (3.9%) | $54.51 | $51.06 | 1.52 M | $7.02 B |
| 04/06/2026 | $52.98 | $52.10 (-1.66%) | $54.50 | $51.25 | 1.46 M | $6.78 B |
| 04/02/2026 | $43.14 | $53.69 (24.46%) | $53.98 | $43.02 | 3.36 M | $6.99 B |
| 04/01/2026 | $47.71 | $45.23 (-5.2%) | $48.33 | $44.90 | 1.65 M | $5.89 B |
| 03/31/2026 | $44.13 | $45.80 (3.78%) | $46.81 | $43.72 | 1.73 M | $5.96 B |
| 03/30/2026 | $47.50 | $43.72 (-7.96%) | $47.71 | $43.41 | 1.43 M | $5.69 B |
| 03/27/2026 | $47.69 | $46.58 (-2.33%) | $48.88 | $45.80 | 1.27 M | $6.07 B |
| 03/26/2026 | $48.50 | $47.83 (-1.38%) | $50.10 | $47.51 | 1.48 M | $6.23 B |
| 03/25/2026 | $48.84 | $49.96 (2.29%) | $51.32 | $48.66 | 2.42 M | $6.51 B |
| 03/24/2026 | $48.59 | $48.10 (-1.01%) | $49.96 | $47.36 | 1.57 M | $6.26 B |
| 03/23/2026 | $46.37 | $49.16 (6.02%) | $49.80 | $46.07 | 1.67 M | $6.40 B |
| 03/20/2026 | $52.00 | $46.39 (-10.79%) | $52.40 | $46.06 | 4.68 M | $6.04 B |
| 03/19/2026 | $47.13 | $52.12 (10.59%) | $52.70 | $46.49 | 2.53 M | $6.79 B |
| 03/18/2026 | $50.24 | $48.59 (-3.28%) | $51.00 | $48.44 | 1.55 M | $6.33 B |
| 03/17/2026 | $47.47 | $50.18 (5.71%) | $50.70 | $47.44 | 2.15 M | $6.53 B |
| 03/16/2026 | $46.83 | $47.53 (1.49%) | $48.50 | $46.08 | 1.90 M | $6.19 B |
| 03/13/2026 | $46.78 | $46.14 (-1.37%) | $48.98 | $45.09 | 1.19 M | $6.01 B |
| 03/12/2026 | $45.61 | $46.51 (1.97%) | $47.85 | $44.62 | 1.72 M | $6.06 B |
| 03/11/2026 | $45.13 | $46.39 (2.79%) | $46.58 | $44.51 | 1.30 M | $6.04 B |
| 03/10/2026 | $45.98 | $46.31 (0.72%) | $46.89 | $45.50 | 968.20 K | $6.03 B |
| 03/09/2026 | $42.66 | $45.98 (7.78%) | $46.15 | $41.67 | 1.30 M | $5.99 B |
| 03/06/2026 | $43.59 | $43.79 (0.46%) | $45.77 | $42.86 | 1.01 M | $5.70 B |
| 03/05/2026 | $46.37 | $45.53 (-1.81%) | $47.11 | $44.21 | 1.35 M | $5.93 B |
| 03/04/2026 | $46.88 | $47.84 (2.05%) | $48.50 | $45.75 | 1.26 M | $6.23 B |
| 03/03/2026 | $45.14 | $45.82 (1.51%) | $46.83 | $44.13 | 1.26 M | $5.97 B |
| 03/02/2026 | $44.59 | $47.24 (5.94%) | $48.93 | $44.05 | 1.36 M | $6.15 B |
| 02/27/2026 | $45.52 | $45.78 (0.57%) | $46.28 | $44.44 | 1.03 M | $5.96 B |
| 02/26/2026 | $47.50 | $46.07 (-3.01%) | $47.50 | $45.05 | 1.07 M | $6.00 B |
| 02/25/2026 | $48.75 | $47.66 (-2.24%) | $50.24 | $46.50 | 1.29 M | $6.21 B |
| 02/24/2026 | $45.23 | $47.92 (5.95%) | $48.35 | $44.80 | 1.55 M | $6.24 B |
| 02/23/2026 | $45.43 | $45.23 (-0.44%) | $45.50 | $44.15 | 1.07 M | $5.89 B |
| 02/20/2026 | $45.47 | $46.50 (2.27%) | $47.05 | $45.01 | 1.80 M | $6.05 B |
| 02/19/2026 | $45.40 | $45.84 (0.97%) | $46.76 | $44.41 | 998.92 K | $5.97 B |
| 02/18/2026 | $46.22 | $45.97 (-0.54%) | $47.35 | $45.56 | 1.04 M | $5.99 B |
| 02/17/2026 | $47.83 | $46.22 (-3.37%) | $48.46 | $44.24 | 1.63 M | $6.02 B |
| 02/13/2026 | $47.47 | $48.85 (2.91%) | $49.50 | $45.50 | 2.25 M | $6.36 B |
| 02/12/2026 | $45.69 | $46.63 (2.06%) | $46.75 | $43.87 | 2.30 M | $6.07 B |
| 02/11/2026 | $46.42 | $45.33 (-2.35%) | $47.98 | $43.92 | 1.71 M | $5.90 B |
| 02/10/2026 | $45.67 | $45.00 (-1.47%) | $46.33 | $43.98 | 1.62 M | $5.86 B |
| 02/09/2026 | $41.98 | $46.28 (10.24%) | $47.42 | $41.70 | 2.16 M | $6.03 B |
| 02/06/2026 | $41.29 | $41.70 (0.99%) | $42.31 | $38.94 | 2.84 M | $5.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
