5 DAY PERFORMANCE
-40.23%
1 MONTH PERFORMANCE
-40.07%
3 MONTH PERFORMANCE
-30.68%
6 MONTH PERFORMANCE
+10.26%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+75.36%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $66.64 | $64.13 (-3.77%) | $67.43 | $62.51 | 3.64 M | $9.17 B |
| 06/17/2026 | $62.65 | $64.55 (3.03%) | $66.01 | $62.13 | 2.45 M | $9.23 B |
| 06/16/2026 | $65.56 | $62.45 (-4.74%) | $65.70 | $61.30 | 3.32 M | $8.93 B |
| 06/15/2026 | $73.00 | $65.87 (-9.77%) | $73.96 | $64.88 | 3.46 M | $9.42 B |
| 06/12/2026 | $75.38 | $70.17 (-6.91%) | $75.57 | $68.89 | 3.63 M | $10.03 B |
| 06/11/2026 | $62.88 | $72.71 (15.63%) | $72.89 | $62.23 | 3.59 M | $10.39 B |
| 06/10/2026 | $63.42 | $61.50 (-3.03%) | $64.23 | $61.12 | 3.09 M | $8.79 B |
| 06/09/2026 | $66.83 | $63.94 (-4.32%) | $68.40 | $61.05 | 2.75 M | $9.14 B |
| 06/08/2026 | $69.17 | $65.48 (-5.33%) | $69.17 | $63.12 | 4.31 M | $9.36 B |
| 06/05/2026 | $71.42 | $67.18 (-5.94%) | $71.42 | $65.76 | 2.56 M | $9.60 B |
| 06/04/2026 | $68.00 | $72.93 (7.25%) | $74.43 | $66.84 | 2.19 M | $10.43 B |
| 06/03/2026 | $71.43 | $69.62 (-2.53%) | $75.75 | $69.28 | 3.49 M | $9.95 B |
| 06/02/2026 | $73.36 | $72.61 (-1.02%) | $74.45 | $72.29 | 2.76 M | $10.38 B |
| 06/01/2026 | $80.74 | $72.86 (-9.76%) | $80.74 | $71.02 | 4.23 M | $10.42 B |
| 05/29/2026 | $76.97 | $80.62 (4.74%) | $83.99 | $75.50 | 4.78 M | $11.52 B |
| 05/28/2026 | $85.47 | $86.69 (1.43%) | $89.79 | $84.99 | 3.85 M | $12.39 B |
| 05/27/2026 | $82.25 | $85.57 (4.04%) | $87.48 | $79.07 | 3.09 M | $12.23 B |
| 05/26/2026 | $79.00 | $81.40 (3.04%) | $83.25 | $76.50 | 2.59 M | $11.64 B |
| 05/22/2026 | $72.10 | $74.56 (3.41%) | $77.25 | $72.10 | 2.30 M | $10.66 B |
| 05/21/2026 | $74.27 | $70.76 (-4.73%) | $77.76 | $69.75 | 2.81 M | $10.12 B |
| 05/20/2026 | $72.16 | $75.27 (4.31%) | $75.72 | $71.69 | 3.12 M | $10.76 B |
| 05/19/2026 | $70.35 | $70.95 (0.85%) | $71.68 | $67.20 | 2.46 M | $10.14 B |
| 05/18/2026 | $71.43 | $71.52 (0.13%) | $73.40 | $69.25 | 2.57 M | $10.22 B |
| 05/15/2026 | $71.51 | $69.50 (-2.81%) | $71.96 | $69.24 | 1.62 M | $9.94 B |
| 05/14/2026 | $72.03 | $74.30 (3.15%) | $75.14 | $71.74 | 1.59 M | $10.62 B |
| 05/13/2026 | $71.89 | $70.58 (-1.82%) | $72.42 | $69.63 | 1.28 M | $10.09 B |
| 05/12/2026 | $71.72 | $70.99 (-1.02%) | $72.24 | $67.83 | 1.39 M | $10.15 B |
| 05/11/2026 | $71.18 | $73.07 (2.66%) | $74.25 | $71.18 | 1.95 M | $10.45 B |
| 05/08/2026 | $67.35 | $70.01 (3.95%) | $70.35 | $67.10 | 1.54 M | $10.01 B |
| 05/07/2026 | $67.97 | $66.33 (-2.41%) | $68.92 | $64.73 | 1.77 M | $9.48 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.
