5 DAY PERFORMANCE
-40.30%
1 MONTH PERFORMANCE
-34.12%
3 MONTH PERFORMANCE
-43.26%
6 MONTH PERFORMANCE
-29.88%
YEAR-TO-DATE PERFORMANCE
+33.43%
1 YEAR PERFORMANCE
+21.26%
Viasat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.01 | $61.82 (-4.91%) | $65.90 | $57.38 | 2.51 M | |
| 11/04/2026 | $76.47 | $66.79 (-12.66%) | $77.00 | $66.31 | 3.16 M | $9.09 B |
| 11/03/2026 | $75.25 | $75.24 (-0.01%) | $77.62 | $74.36 | 2.07 M | $10.24 B |
| 11/02/2026 | $76.63 | $74.11 (-3.29%) | $78.68 | $73.94 | 1.75 M | $10.09 B |
| 10/30/2026 | $74.26 | $77.02 (3.72%) | $78.29 | $71.50 | 2.59 M | $10.49 B |
| 10/29/2026 | $76.96 | $77.99 (1.34%) | $81.30 | $76.78 | 3.17 M | $10.62 B |
| 10/28/2026 | $72.13 | $78.26 (8.5%) | $79.12 | $69.86 | 4.66 M | $10.66 B |
| 10/27/2026 | $68.27 | $70.30 (2.97%) | $72.75 | $67.25 | 2.46 M | $9.57 B |
| 10/26/2026 | $61.87 | $66.39 (7.31%) | $68.33 | $61.71 | 1.92 M | $9.04 B |
| 10/23/2026 | $58.99 | $61.47 (4.2%) | $61.93 | $58.04 | 5.12 M | $8.37 B |
| 10/22/2026 | $60.54 | $59.00 (-2.54%) | $61.46 | $58.00 | 2.32 M | $8.03 B |
| 10/21/2026 | $60.82 | $62.59 (2.91%) | $63.11 | $60.82 | 1.49 M | $8.52 B |
| 10/20/2026 | $59.43 | $60.17 (1.25%) | $60.73 | $58.01 | 1.23 M | $8.19 B |
| 10/19/2026 | $60.00 | $60.29 (0.48%) | $61.75 | $59.54 | 1.57 M | $8.21 B |
| 10/16/2026 | $61.00 | $58.83 (-3.56%) | $61.49 | $58.31 | 1.64 M | $8.01 B |
| 10/15/2026 | $59.82 | $61.50 (2.81%) | $61.72 | $58.20 | 3.44 M | $8.37 B |
| 10/14/2026 | $64.62 | $61.73 (-4.47%) | $65.54 | $59.93 | 2.51 M | $8.41 B |
| 10/13/2026 | $66.49 | $66.90 (0.62%) | $66.99 | $64.97 | 1.49 M | $9.11 B |
| 10/12/2026 | $71.42 | $67.66 (-5.26%) | $71.48 | $67.34 | 2.09 M | $9.21 B |
| 10/09/2026 | $70.78 | $72.01 (1.74%) | $74.92 | $70.44 | 2.94 M | $9.80 B |
| 10/08/2026 | $69.39 | $67.41 (-2.85%) | $70.05 | $65.34 | 2.09 M | $9.18 B |
| 10/07/2026 | $72.19 | $70.87 (-1.83%) | $72.57 | $69.29 | 1.74 M | $9.65 B |
| 10/06/2026 | $70.23 | $74.38 (5.91%) | $75.93 | $70.20 | 2.23 M | $10.13 B |
| 10/05/2026 | $71.66 | $69.79 (-2.61%) | $72.28 | $69.67 | 2.25 M | $9.50 B |
| 10/02/2026 | $71.41 | $72.00 (0.83%) | $73.41 | $70.04 | 1.95 M | $9.80 B |
| 10/01/2026 | $69.87 | $70.35 (0.69%) | $72.20 | $68.01 | 1.27 M | $9.58 B |
| 09/30/2026 | $69.51 | $70.38 (1.25%) | $71.29 | $68.51 | 1.28 M | $9.58 B |
| 09/29/2026 | $72.72 | $69.09 (-4.99%) | $72.99 | $68.22 | 1.48 M | $9.41 B |
| 09/28/2026 | $71.51 | $71.65 (0.2%) | $72.28 | $69.82 | 1.32 M | $9.76 B |
| 09/25/2026 | $74.83 | $73.02 (-2.42%) | $75.66 | $72.78 | 912.72 K | $9.94 B |
| 09/24/2026 | $71.60 | $73.72 (2.96%) | $76.60 | $71.55 | 1.14 M | $10.04 B |
| 09/23/2026 | $75.20 | $73.68 (-2.02%) | $77.57 | $73.34 | 1.71 M | $10.03 B |
| 09/22/2026 | $76.77 | $74.99 (-2.32%) | $77.97 | $74.44 | 1.66 M | $10.21 B |
| 09/21/2026 | $77.85 | $76.38 (-1.89%) | $78.31 | $76.00 | 2.17 M | $10.40 B |
| 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 |
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.
