5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+10.24%
3 MONTH PERFORMANCE
+8.08%
6 MONTH PERFORMANCE
-34.09%
YEAR-TO-DATE PERFORMANCE
+16.33%
1 YEAR PERFORMANCE
-46.92%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.53 | $9.40 (-1.36%) | $9.78 | $9.27 | 2.34 M | $1.22 B |
| 03/11/2025 | $9.63 | $9.65 (0.21%) | $9.79 | $9.28 | 2.52 M | $1.25 B |
| 03/10/2025 | $9.49 | $9.63 (1.48%) | $9.80 | $9.20 | 2.88 M | $1.24 B |
| 03/07/2025 | $9.54 | $9.73 (1.99%) | $9.85 | $9.21 | 3.06 M | $1.26 B |
| 03/06/2025 | $9.44 | $9.55 (1.17%) | $9.88 | $9.20 | 2.96 M | $1.23 B |
| 03/05/2025 | $8.68 | $9.63 (10.94%) | $9.86 | $8.44 | 5.71 M | $1.24 B |
| 03/04/2025 | $8.07 | $8.56 (6.07%) | $8.91 | $7.71 | 3.42 M | $1.11 B |
| 03/03/2025 | $8.83 | $8.35 (-5.44%) | $9.03 | $8.16 | 3.29 M | $1.08 B |
| 02/28/2025 | $8.72 | $8.74 (0.23%) | $8.91 | $8.57 | 2.14 M | $1.13 B |
| 02/27/2025 | $8.64 | $8.77 (1.5%) | $8.80 | $8.37 | 2.45 M | $1.13 B |
| 02/26/2025 | $8.79 | $8.67 (-1.37%) | $9.00 | $8.56 | 2.35 M | $1.12 B |
| 02/25/2025 | $9.05 | $8.67 (-4.2%) | $9.17 | $8.52 | 4.38 M | $1.12 B |
| 02/24/2025 | $8.99 | $9.09 (1.11%) | $9.24 | $8.87 | 6.20 M | $1.17 B |
| 02/21/2025 | $9.40 | $9.00 (-4.26%) | $9.59 | $9.00 | 2.65 M | $1.16 B |
| 02/20/2025 | $9.30 | $9.37 (0.75%) | $9.47 | $9.07 | 2.85 M | $1.21 B |
| 02/19/2025 | $9.19 | $9.32 (1.41%) | $9.50 | $8.96 | 2.84 M | $1.20 B |
| 02/18/2025 | $9.12 | $9.26 (1.54%) | $9.50 | $9.10 | 3.66 M | $1.20 B |
| 02/14/2025 | $9.10 | $9.17 (0.77%) | $9.60 | $8.96 | 3.55 M | $1.18 B |
| 02/13/2025 | $8.86 | $9.23 (4.18%) | $9.24 | $8.67 | 4.31 M | $1.19 B |
| 02/12/2025 | $8.60 | $8.98 (4.42%) | $9.02 | $8.30 | 4.85 M | $1.16 B |
| 02/11/2025 | $8.93 | $8.83 (-1.12%) | $9.41 | $8.56 | 13.80 M | $1.14 B |
| 02/10/2025 | $11.77 | $11.17 (-5.1%) | $12.31 | $11.00 | 5.67 M | $1.44 B |
| 02/07/2025 | $9.33 | $11.38 (21.97%) | $11.42 | $9.30 | 8.28 M | $1.47 B |
| 02/06/2025 | $9.39 | $9.52 (1.38%) | $9.69 | $9.20 | 3.59 M | $1.22 B |
| 02/05/2025 | $9.29 | $9.23 (-0.65%) | $9.36 | $8.93 | 1.98 M | $1.19 B |
| 02/04/2025 | $9.25 | $9.24 (-0.11%) | $9.40 | $9.02 | 2.13 M | $1.19 B |
| 02/03/2025 | $9.12 | $9.23 (1.21%) | $9.69 | $8.81 | 2.53 M | $1.19 B |
| 01/31/2025 | $9.23 | $9.62 (4.23%) | $9.85 | $9.11 | 3.56 M | $1.24 B |
| 01/30/2025 | $9.55 | $9.24 (-3.25%) | $9.75 | $9.15 | 3.20 M | $1.19 B |
| 01/29/2025 | $10.21 | $9.48 (-7.15%) | $10.49 | $9.25 | 3.55 M | $1.22 B |
| 01/28/2025 | $10.24 | $10.22 (-0.2%) | $10.47 | $9.78 | 2.67 M | $1.31 B |
| 01/27/2025 | $11.33 | $10.26 (-9.44%) | $11.39 | $10.14 | 3.38 M | $1.32 B |
| 01/24/2025 | $11.60 | $11.50 (-0.86%) | $11.86 | $11.17 | 3.64 M | $1.48 B |
| 01/23/2025 | $10.71 | $11.56 (7.94%) | $11.62 | $10.40 | 4.86 M | $1.48 B |
| 01/22/2025 | $11.52 | $10.77 (-6.51%) | $11.59 | $10.33 | 7.63 M | $1.38 B |
| 01/21/2025 | $9.67 | $11.81 (22.13%) | $12.55 | $9.39 | 14.24 M | $1.52 B |
| 01/17/2025 | $8.75 | $8.89 (1.6%) | $9.20 | $8.65 | 2.77 M | $1.14 B |
| 01/16/2025 | $7.82 | $8.47 (8.31%) | $8.56 | $7.55 | 3.97 M | $1.09 B |
| 01/15/2025 | $7.88 | $8.02 (1.78%) | $8.29 | $7.45 | 6.37 M | $1.03 B |
| 01/14/2025 | $7.76 | $7.51 (-3.22%) | $7.90 | $7.48 | 3.66 M | $964.24 M |
| 01/13/2025 | $8.71 | $7.74 (-11.14%) | $8.71 | $7.61 | 4.70 M | $993.77 M |
| 01/10/2025 | $8.75 | $8.85 (1.14%) | $8.92 | $8.49 | 3.18 M | $1.14 B |
| 01/08/2025 | $9.45 | $8.99 (-4.87%) | $9.46 | $8.98 | 2.73 M | $1.15 B |
| 01/07/2025 | $9.91 | $9.66 (-2.52%) | $10.44 | $9.61 | 2.50 M | $1.24 B |
| 01/06/2025 | $9.32 | $9.90 (6.22%) | $10.65 | $9.31 | 4.94 M | $1.27 B |
| 01/03/2025 | $9.56 | $9.08 (-5.02%) | $9.67 | $8.99 | 3.16 M | $1.17 B |
| 01/02/2025 | $8.80 | $9.53 (8.3%) | $9.84 | $8.80 | 4.34 M | $1.22 B |
| 12/31/2024 | $8.50 | $8.51 (0.12%) | $8.87 | $8.38 | 2.11 M | $1.09 B |
| 12/30/2024 | $8.79 | $8.41 (-4.32%) | $8.81 | $8.19 | 3.31 M | $1.08 B |
| 12/27/2024 | $9.37 | $8.94 (-4.59%) | $9.50 | $8.90 | 2.36 M | $1.15 B |
| 12/26/2024 | $9.06 | $9.37 (3.42%) | $9.79 | $8.93 | 2.82 M | $1.20 B |
| 12/24/2024 | $9.10 | $9.17 (0.77%) | $9.24 | $8.72 | 1.03 M | $1.18 B |
| 12/23/2024 | $9.00 | $9.16 (1.78%) | $9.42 | $8.90 | 2.36 M | $1.18 B |
| 12/20/2024 | $8.44 | $8.79 (4.15%) | $9.09 | $8.40 | 4.92 M | $1.13 B |
| 12/19/2024 | $8.54 | $8.58 (0.47%) | $8.76 | $8.24 | 2.30 M | $1.10 B |
| 12/18/2024 | $9.15 | $8.50 (-7.1%) | $9.51 | $8.32 | 4.24 M | $1.09 B |
| 12/17/2024 | $9.28 | $9.14 (-1.51%) | $9.52 | $8.96 | 2.15 M | $1.17 B |
| 12/16/2024 | $9.25 | $9.43 (1.95%) | $9.76 | $8.95 | 2.57 M | $1.21 B |
| 12/13/2024 | $9.08 | $9.34 (2.86%) | $9.50 | $9.04 | 2.04 M | $1.20 B |
| 12/12/2024 | $9.50 | $9.16 (-3.58%) | $9.80 | $9.05 | 2.22 M | $1.18 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.
