5 DAY PERFORMANCE
-35.19%
1 MONTH PERFORMANCE
-38.46%
3 MONTH PERFORMANCE
-28.30%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+55.29%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $74.69 | $76.38 (2.26%) | $77.43 | $72.50 | 4.30 M | $10.40 B |
| 09/17/2026 | $73.00 | $73.02 (0.03%) | $74.22 | $71.38 | 1.37 M | $9.94 B |
| 09/16/2026 | $71.84 | $70.95 (-1.24%) | $72.35 | $69.97 | 1.63 M | $9.66 B |
| 09/15/2026 | $72.52 | $70.61 (-2.63%) | $72.80 | $67.86 | 1.75 M | $9.61 B |
| 09/14/2026 | $71.38 | $71.64 (0.36%) | $73.47 | $71.28 | 1.17 M | $9.75 B |
| 09/11/2026 | $75.55 | $74.31 (-1.64%) | $75.95 | $73.05 | 1.24 M | $10.12 B |
| 09/10/2026 | $71.16 | $74.18 (4.24%) | $76.20 | $70.37 | 1.80 M | $10.10 B |
| 09/09/2026 | $77.93 | $72.36 (-7.15%) | $78.33 | $72.30 | 1.43 M | $9.85 B |
| 09/08/2026 | $75.85 | $77.75 (2.5%) | $79.83 | $75.15 | 2.05 M | $10.59 B |
| 09/04/2026 | $71.74 | $75.32 (4.99%) | $76.29 | $71.72 | 1.56 M | $10.26 B |
| 09/03/2026 | $70.22 | $71.72 (2.14%) | $72.85 | $68.95 | 1.93 M | $9.77 B |
| 09/02/2026 | $66.14 | $69.92 (5.72%) | $70.55 | $65.47 | 2.12 M | $9.52 B |
| 09/01/2026 | $66.75 | $66.28 (-0.7%) | $68.17 | $65.83 | 1.34 M | $9.02 B |
| 08/31/2026 | $67.01 | $67.27 (0.39%) | $68.15 | $66.73 | 1.35 M | $9.16 B |
| 08/28/2026 | $73.12 | $67.37 (-7.86%) | $73.12 | $67.30 | 1.84 M | $9.17 B |
| 08/27/2026 | $71.90 | $72.73 (1.15%) | $74.00 | $70.55 | 1.34 M | $9.90 B |
| 08/26/2026 | $72.30 | $71.51 (-1.09%) | $73.40 | $70.72 | 1.38 M | $9.74 B |
| 08/25/2026 | $73.90 | $72.46 (-1.95%) | $73.90 | $71.33 | 1.32 M | $9.87 B |
| 08/24/2026 | $74.17 | $72.28 (-2.55%) | $74.25 | $71.87 | 1.43 M | $9.84 B |
| 08/21/2026 | $75.14 | $74.72 (-0.56%) | $76.67 | $73.53 | 1.21 M | $10.17 B |
| 08/20/2026 | $75.45 | $74.03 (-1.88%) | $76.42 | $72.65 | 1.76 M | $10.08 B |
| 08/19/2026 | $76.88 | $76.67 (-0.27%) | $77.62 | $73.67 | 2.06 M | $10.44 B |
| 08/18/2026 | $77.52 | $76.07 (-1.87%) | $79.47 | $76.01 | 1.99 M | $10.36 B |
| 08/17/2026 | $82.87 | $81.41 (-1.76%) | $84.27 | $81.34 | 1.58 M | $11.08 B |
| 08/14/2026 | $82.90 | $82.87 (-0.04%) | $85.00 | $81.09 | 1.41 M | $11.28 B |
| 08/13/2026 | $87.72 | $82.90 (-5.49%) | $87.74 | $82.50 | 1.89 M | $11.29 B |
| 08/12/2026 | $86.50 | $87.23 (0.84%) | $87.90 | $83.15 | 1.54 M | $11.88 B |
| 08/11/2026 | $85.15 | $84.52 (-0.74%) | $86.32 | $83.25 | 1.26 M | $11.51 B |
| 08/10/2026 | $81.05 | $84.83 (4.66%) | $85.62 | $80.10 | 2.05 M | $11.55 B |
| 08/07/2026 | $83.50 | $80.38 (-3.74%) | $84.00 | $79.37 | 1.88 M | $10.94 B |
| 08/06/2026 | $79.01 | $81.99 (3.77%) | $88.40 | $77.06 | 2.39 M | $11.16 B |
| 08/05/2026 | $77.39 | $81.03 (4.7%) | $86.85 | $76.55 | 4.02 M | $11.03 B |
| 08/04/2026 | $84.69 | $86.16 (1.74%) | $87.17 | $82.30 | 3.92 M | $11.73 B |
| 08/03/2026 | $75.41 | $81.29 (7.8%) | $83.54 | $75.20 | 3.54 M | $11.07 B |
| 07/31/2026 | $79.76 | $76.93 (-3.55%) | $79.76 | $74.71 | 1.37 M | $11.00 B |
| 07/30/2026 | $72.78 | $77.60 (6.62%) | $77.81 | $72.38 | 2.20 M | $11.09 B |
| 07/29/2026 | $74.80 | $70.19 (-6.16%) | $76.48 | $70.01 | 2.47 M | $10.03 B |
| 07/28/2026 | $73.96 | $74.13 (0.23%) | $74.17 | $69.82 | 1.58 M | $10.60 B |
| 07/27/2026 | $72.78 | $74.87 (2.87%) | $75.32 | $72.59 | 1.34 M | $10.70 B |
| 07/24/2026 | $74.60 | $71.70 (-3.89%) | $74.72 | $70.18 | 1.79 M | $10.25 B |
| 07/23/2026 | $72.84 | $74.27 (1.96%) | $76.17 | $72.39 | 1.42 M | $10.62 B |
| 07/22/2026 | $73.46 | $74.37 (1.24%) | $76.23 | $73.00 | 1.60 M | $10.63 B |
| 07/21/2026 | $71.37 | $73.69 (3.25%) | $73.96 | $69.92 | 1.73 M | $10.53 B |
| 07/20/2026 | $70.80 | $69.51 (-1.82%) | $74.10 | $69.21 | 1.68 M | $9.94 B |
| 07/17/2026 | $65.67 | $71.48 (8.85%) | $73.77 | $65.46 | 3.65 M | $10.22 B |
| 07/16/2026 | $68.26 | $68.71 (0.66%) | $69.77 | $66.60 | 2.74 M | $9.82 B |
| 07/15/2026 | $70.53 | $70.44 (-0.13%) | $71.31 | $66.82 | 1.71 M | $10.07 B |
| 07/14/2026 | $71.89 | $69.84 (-2.85%) | $72.42 | $69.32 | 1.64 M | $9.98 B |
| 07/13/2026 | $72.00 | $69.54 (-3.42%) | $72.57 | $67.84 | 2.65 M | $9.94 B |
| 07/10/2026 | $70.29 | $73.56 (4.65%) | $75.32 | $68.91 | 2.44 M | $10.52 B |
| 07/09/2026 | $76.33 | $70.39 (-7.78%) | $77.02 | $69.49 | 3.15 M | $10.06 B |
| 07/08/2026 | $74.58 | $74.00 (-0.78%) | $77.75 | $73.09 | 1.78 M | $10.58 B |
| 07/07/2026 | $81.51 | $76.72 (-5.88%) | $83.14 | $76.21 | 2.18 M | $10.97 B |
| 07/06/2026 | $85.43 | $83.80 (-1.91%) | $90.30 | $83.13 | 2.33 M | $11.98 B |
| 07/02/2026 | $83.04 | $83.06 (0.02%) | $88.00 | $79.80 | 2.44 M | $11.87 B |
| 07/01/2026 | $88.97 | $83.02 (-6.69%) | $93.03 | $82.20 | 7.08 M | $11.87 B |
| 06/30/2026 | $76.43 | $89.81 (17.51%) | $89.95 | $76.14 | 6.42 M | $12.84 B |
| 06/29/2026 | $67.39 | $76.69 (13.8%) | $77.39 | $66.27 | 4.67 M | $10.96 B |
| 06/26/2026 | $59.13 | $61.95 (4.77%) | $62.89 | $58.63 | 4.90 M | $8.86 B |
| 06/25/2026 | $63.16 | $60.00 (-5%) | $63.45 | $58.41 | 2.33 M | $8.58 B |
| 06/24/2026 | $63.30 | $62.23 (-1.69%) | $63.90 | $61.35 | 1.97 M | $8.90 B |
| 06/23/2026 | $61.66 | $63.88 (3.6%) | $65.29 | $61.50 | 1.84 M | $9.13 B |
| 06/22/2026 | $63.67 | $64.23 (0.88%) | $65.38 | $61.10 | 2.74 M | $9.18 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.
