5 DAY PERFORMANCE
-28.30%
1 MONTH PERFORMANCE
-38.33%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
+28.11%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+258.38%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $66.07 | $67.30 (1.86%) | $67.48 | $65.15 | 1.30 M | $9.62 B |
| 05/05/2026 | $64.89 | $65.57 (1.05%) | $66.01 | $64.01 | 754.70 K | $9.37 B |
| 05/04/2026 | $63.70 | $63.82 (0.19%) | $64.56 | $62.70 | 872.30 K | $9.12 B |
| 05/01/2026 | $66.62 | $65.12 (-2.25%) | $66.75 | $64.11 | 1.25 M | $9.31 B |
| 04/30/2026 | $60.20 | $65.91 (9.49%) | $65.98 | $60.17 | 2.60 M | $9.42 B |
| 04/29/2026 | $58.45 | $59.28 (1.42%) | $59.29 | $56.63 | 1.96 M | $8.47 B |
| 04/28/2026 | $57.99 | $58.06 (0.12%) | $58.82 | $56.62 | 1.55 M | $8.30 B |
| 04/27/2026 | $62.21 | $58.66 (-5.71%) | $62.39 | $57.80 | 1.63 M | $8.39 B |
| 04/24/2026 | $63.60 | $61.99 (-2.53%) | $63.88 | $60.58 | 1.36 M | $8.86 B |
| 04/23/2026 | $62.52 | $62.58 (0.1%) | $63.87 | $60.83 | 1.12 M | $8.95 B |
| 04/22/2026 | $63.85 | $63.08 (-1.21%) | $64.87 | $61.09 | 1.20 M | $9.02 B |
| 04/21/2026 | $64.61 | $62.53 (-3.22%) | $64.98 | $62.26 | 1.23 M | $8.94 B |
| 04/20/2026 | $62.85 | $64.08 (1.96%) | $64.92 | $62.41 | 1.43 M | $9.16 B |
| 04/17/2026 | $62.33 | $62.85 (0.83%) | $64.46 | $61.36 | 1.85 M | $8.98 B |
| 04/16/2026 | $59.92 | $61.23 (2.19%) | $61.78 | $59.28 | 1.50 M | $8.75 B |
| 04/15/2026 | $57.75 | $59.92 (3.76%) | $59.95 | $56.59 | 1.95 M | $8.57 B |
| 04/14/2026 | $58.86 | $56.98 (-3.19%) | $59.18 | $56.28 | 1.15 M | $8.15 B |
| 04/13/2026 | $55.93 | $56.55 (1.11%) | $57.37 | $55.11 | 987.22 K | $8.08 B |
| 04/10/2026 | $56.00 | $56.25 (0.45%) | $56.61 | $54.11 | 1.10 M | $8.04 B |
| 04/09/2026 | $56.19 | $55.39 (-1.42%) | $57.25 | $55.00 | 1.07 M | $7.92 B |
| 04/08/2026 | $57.29 | $56.33 (-1.68%) | $59.19 | $54.43 | 2.10 M | $8.05 B |
| 04/07/2026 | $51.86 | $53.88 (3.9%) | $54.51 | $51.06 | 1.52 M | $7.70 B |
| 04/06/2026 | $52.98 | $52.10 (-1.66%) | $54.50 | $51.25 | 1.46 M | $7.45 B |
| 04/02/2026 | $43.14 | $53.69 (24.46%) | $53.98 | $43.02 | 3.36 M | $7.67 B |
| 04/01/2026 | $47.71 | $45.23 (-5.2%) | $48.33 | $44.90 | 1.65 M | $6.47 B |
| 03/31/2026 | $44.13 | $45.80 (3.78%) | $46.81 | $43.72 | 1.73 M | $6.55 B |
| 03/30/2026 | $47.50 | $43.72 (-7.96%) | $47.71 | $43.41 | 1.43 M | $6.25 B |
| 03/27/2026 | $47.69 | $46.58 (-2.33%) | $48.88 | $45.80 | 1.27 M | $6.66 B |
| 03/26/2026 | $48.50 | $47.83 (-1.38%) | $50.10 | $47.51 | 1.48 M | $6.84 B |
| 03/25/2026 | $48.84 | $49.96 (2.29%) | $51.32 | $48.66 | 2.42 M | $7.14 B |
| 03/24/2026 | $48.59 | $48.10 (-1.01%) | $49.96 | $47.36 | 1.57 M | $6.88 B |
| 03/23/2026 | $46.37 | $49.16 (6.02%) | $49.80 | $46.07 | 1.67 M | $7.03 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.
