5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-10.47%
3 MONTH PERFORMANCE
+6.51%
6 MONTH PERFORMANCE
+248.10%
YEAR-TO-DATE PERFORMANCE
+276.73%
1 YEAR PERFORMANCE
+264.32%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.14 | $34.96 (-0.51%) | $35.59 | $34.78 | 962.04 K | $4.55 B |
| 12/04/2025 | $34.16 | $35.14 (2.87%) | $36.09 | $34.06 | 1.15 M | $4.58 B |
| 12/03/2025 | $33.92 | $34.29 (1.09%) | $34.50 | $32.71 | 1.23 M | $4.46 B |
| 12/02/2025 | $33.18 | $33.57 (1.18%) | $33.73 | $32.69 | 1.17 M | $4.37 B |
| 12/01/2025 | $32.79 | $32.65 (-0.43%) | $33.58 | $32.19 | 1.34 M | $4.25 B |
| 11/28/2025 | $35.06 | $34.33 (-2.08%) | $35.25 | $33.94 | 786.11 K | $4.47 B |
| 11/26/2025 | $33.33 | $34.87 (4.62%) | $35.90 | $32.93 | 2.75 M | $4.54 B |
| 11/25/2025 | $32.15 | $33.01 (2.67%) | $33.03 | $31.87 | 1.94 M | $4.30 B |
| 11/24/2025 | $30.30 | $32.34 (6.73%) | $32.50 | $30.09 | 2.40 M | $4.21 B |
| 11/21/2025 | $30.34 | $30.35 (0.03%) | $31.11 | $29.13 | 3.09 M | $3.95 B |
| 11/20/2025 | $35.80 | $30.46 (-14.92%) | $35.93 | $30.24 | 2.82 M | $3.97 B |
| 11/19/2025 | $35.20 | $34.92 (-0.8%) | $37.24 | $34.69 | 2.47 M | $4.55 B |
| 11/18/2025 | $32.75 | $35.27 (7.69%) | $35.86 | $32.39 | 1.74 M | $4.59 B |
| 11/17/2025 | $35.27 | $33.36 (-5.42%) | $35.90 | $32.72 | 2.10 M | $4.34 B |
| 11/14/2025 | $34.26 | $36.06 (5.25%) | $36.78 | $34.20 | 1.36 M | $4.70 B |
| 11/13/2025 | $37.00 | $35.78 (-3.3%) | $38.00 | $35.30 | 2.30 M | $4.66 B |
| 11/12/2025 | $38.08 | $37.52 (-1.47%) | $39.10 | $37.12 | 2.56 M | $4.89 B |
| 11/11/2025 | $38.99 | $38.11 (-2.26%) | $40.49 | $37.90 | 3.58 M | $4.96 B |
| 11/10/2025 | $41.89 | $36.98 (-11.72%) | $43.59 | $36.49 | 4.52 M | $4.82 B |
| 11/07/2025 | $33.82 | $35.81 (5.88%) | $36.11 | $33.69 | 2.15 M | $4.66 B |
| 11/06/2025 | $37.03 | $35.49 (-4.16%) | $37.82 | $35.28 | 1.71 M | $4.62 B |
| 11/05/2025 | $37.34 | $37.92 (1.55%) | $38.46 | $36.88 | 1.67 M | $4.94 B |
| 11/04/2025 | $35.93 | $37.14 (3.37%) | $38.59 | $35.65 | 1.68 M | $4.84 B |
| 11/03/2025 | $38.95 | $38.40 (-1.41%) | $39.00 | $36.66 | 2.55 M | $5.00 B |
| 10/31/2025 | $38.92 | $39.82 (2.31%) | $40.47 | $38.76 | 1.78 M | $5.18 B |
| 10/30/2025 | $37.94 | $38.97 (2.71%) | $39.98 | $37.85 | 3.90 M | $5.07 B |
| 10/29/2025 | $39.80 | $39.17 (-1.58%) | $40.10 | $37.97 | 1.96 M | $5.10 B |
| 10/28/2025 | $39.00 | $39.41 (1.05%) | $40.08 | $38.40 | 2.12 M | $5.13 B |
| 10/27/2025 | $38.79 | $39.13 (0.88%) | $39.13 | $37.67 | 1.81 M | $5.10 B |
| 10/24/2025 | $38.04 | $38.11 (0.18%) | $38.30 | $37.15 | 1.57 M | $4.96 B |
| 10/23/2025 | $34.65 | $37.35 (7.79%) | $37.42 | $34.58 | 1.58 M | $4.86 B |
| 10/22/2025 | $36.09 | $34.58 (-4.18%) | $36.21 | $33.55 | 2.76 M | $4.50 B |
| 10/21/2025 | $36.85 | $36.68 (-0.46%) | $37.42 | $36.03 | 1.80 M | $4.78 B |
| 10/20/2025 | $36.55 | $37.09 (1.48%) | $37.80 | $35.81 | 2.50 M | $4.83 B |
| 10/17/2025 | $34.84 | $35.69 (2.44%) | $35.89 | $34.48 | 1.78 M | $4.65 B |
| 10/16/2025 | $36.97 | $36.16 (-2.19%) | $37.88 | $35.62 | 2.47 M | $4.71 B |
| 10/15/2025 | $37.75 | $36.49 (-3.34%) | $38.67 | $35.98 | 2.56 M | $4.75 B |
| 10/14/2025 | $33.72 | $36.92 (9.49%) | $37.14 | $33.23 | 2.52 M | $4.81 B |
| 10/13/2025 | $34.59 | $34.70 (0.32%) | $35.03 | $33.70 | 2.09 M | $4.52 B |
| 10/10/2025 | $35.85 | $32.62 (-9.01%) | $36.22 | $31.91 | 2.79 M | $4.25 B |
| 10/09/2025 | $35.98 | $35.52 (-1.28%) | $36.20 | $34.46 | 2.79 M | $4.63 B |
| 10/08/2025 | $32.21 | $35.65 (10.68%) | $35.68 | $31.55 | 4.07 M | $4.64 B |
| 10/07/2025 | $33.12 | $31.29 (-5.53%) | $33.20 | $30.93 | 1.96 M | $4.07 B |
| 10/06/2025 | $32.95 | $33.01 (0.18%) | $33.47 | $32.13 | 2.48 M | $4.30 B |
| 10/03/2025 | $30.88 | $32.06 (3.82%) | $32.23 | $30.34 | 2.65 M | $4.17 B |
| 10/02/2025 | $29.66 | $30.88 (4.11%) | $31.49 | $29.28 | 2.44 M | $4.02 B |
| 10/01/2025 | $27.96 | $29.32 (4.86%) | $29.92 | $26.10 | 4.22 M | $3.82 B |
| 09/30/2025 | $28.33 | $29.30 (3.42%) | $29.85 | $28.23 | 2.32 M | $3.82 B |
| 09/29/2025 | $29.43 | $28.41 (-3.47%) | $29.43 | $28.32 | 1.70 M | $3.70 B |
| 09/26/2025 | $28.80 | $28.93 (0.45%) | $29.59 | $28.62 | 1.45 M | $3.77 B |
| 09/25/2025 | $27.83 | $28.80 (3.49%) | $28.94 | $27.61 | 1.80 M | $3.75 B |
| 09/24/2025 | $29.96 | $28.50 (-4.87%) | $30.03 | $28.14 | 2.16 M | $3.71 B |
| 09/23/2025 | $29.83 | $29.80 (-0.1%) | $31.43 | $29.56 | 2.78 M | $3.88 B |
| 09/22/2025 | $29.47 | $29.84 (1.26%) | $30.25 | $29.17 | 2.42 M | $3.89 B |
| 09/19/2025 | $30.39 | $29.61 (-2.57%) | $30.60 | $29.36 | 13.41 M | $3.86 B |
| 09/18/2025 | $34.05 | $30.14 (-11.48%) | $34.05 | $29.11 | 4.97 M | $3.92 B |
| 09/17/2025 | $31.51 | $32.36 (2.7%) | $33.00 | $31.18 | 3.27 M | $4.21 B |
| 09/16/2025 | $32.77 | $31.69 (-3.3%) | $32.94 | $31.50 | 2.52 M | $4.13 B |
| 09/15/2025 | $30.90 | $32.92 (6.54%) | $33.40 | $30.86 | 4.97 M | $4.29 B |
| 09/12/2025 | $31.67 | $30.55 (-3.54%) | $31.67 | $29.59 | 2.87 M | $3.98 B |
| 09/11/2025 | $29.07 | $31.91 (9.77%) | $32.24 | $29.06 | 4.95 M | $4.16 B |
| 09/10/2025 | $31.15 | $29.14 (-6.45%) | $31.59 | $28.92 | 2.57 M | $3.79 B |
| 09/09/2025 | $29.78 | $30.87 (3.66%) | $31.20 | $29.30 | 3.38 M | $4.02 B |
| 09/08/2025 | $28.13 | $30.10 (7%) | $30.50 | $27.70 | 5.70 M | $3.92 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.
