ViaSat, Inc. - Common Stock (NQ:VSAT)

65.12 -0.79 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	66.62	66.75	64.11	65.12	1,250,918	-0.79(-1.20%)
Apr 30, 2026	60.20	65.98	60.17	65.91	2,595,415	+6.63(+11.18%)
Apr 29, 2026	58.45	59.29	56.63	59.28	2,095,577	+1.22(+2.10%)
Apr 28, 2026	57.99	58.82	56.62	58.06	1,546,000	-0.60(-1.02%)
Apr 27, 2026	62.21	62.39	57.80	58.66	1,633,916	-3.33(-5.37%)
Apr 24, 2026	63.60	63.88	60.58	61.99	1,359,357	-0.59(-0.94%)
Apr 23, 2026	62.51	63.87	60.83	62.58	1,122,985	-0.50(-0.79%)
Apr 22, 2026	63.85	64.87	61.09	63.08	1,204,765	+0.55(+0.88%)
Apr 21, 2026	64.61	64.98	62.26	62.53	1,233,887	-1.55(-2.42%)
Apr 20, 2026	62.85	64.92	62.41	64.08	1,424,941	+1.23(+1.96%)
Apr 17, 2026	62.33	64.46	61.36	62.85	1,849,353	+1.62(+2.65%)
Apr 16, 2026	59.92	61.78	59.28	61.23	1,496,810	+1.31(+2.19%)
Apr 15, 2026	57.75	59.95	56.59	59.92	1,948,516	+2.94(+5.16%)
Apr 14, 2026	58.86	59.18	56.28	56.98	1,153,344	+0.43(+0.76%)
Apr 13, 2026	55.93	57.37	55.11	56.55	987,174	+0.30(+0.53%)
Apr 10, 2026	56.00	56.61	54.11	56.25	1,102,200	+0.86(+1.55%)
Apr 09, 2026	56.19	57.25	55.00	55.39	1,073,035	-0.94(-1.67%)
Apr 08, 2026	57.29	59.19	54.43	56.33	2,102,806	+2.45(+4.55%)
Apr 07, 2026	51.86	54.51	51.06	53.88	1,514,829	+1.78(+3.42%)
Apr 06, 2026	52.98	54.50	51.24	52.10	1,459,055	-1.59(-2.96%)
Apr 02, 2026	43.14	53.98	43.02	53.69	3,356,240	+8.46(+18.70%)
Apr 01, 2026	47.71	48.33	44.90	45.23	1,653,634	-0.57(-1.24%)
Mar 31, 2026	44.13	46.80	43.72	45.80	1,729,553	+2.08(+4.76%)
Mar 30, 2026	47.50	47.71	43.41	43.72	1,433,261	-2.86(-6.14%)
Mar 27, 2026	47.69	48.88	45.80	46.58	1,272,392	-1.25(-2.61%)
Mar 26, 2026	48.50	50.10	47.51	47.83	1,476,102	-2.13(-4.26%)
Mar 25, 2026	48.84	51.32	48.66	49.96	2,415,377	+1.86(+3.87%)
Mar 24, 2026	48.59	49.96	47.36	48.10	1,568,758	-1.06(-2.16%)
Mar 23, 2026	46.37	49.80	46.07	49.16	1,671,939	+2.77(+5.97%)
Mar 20, 2026	52.00	52.40	46.06	46.39	4,677,388	-5.73(-10.99%)
Mar 19, 2026	47.13	52.70	46.49	52.12	2,527,252	+3.53(+7.26%)
Mar 18, 2026	50.24	51.00	48.44	48.59	1,550,196	-1.59(-3.17%)
Mar 17, 2026	47.47	50.70	47.44	50.18	2,150,285	+2.65(+5.58%)
Mar 16, 2026	46.83	48.50	46.08	47.53	1,904,198	+1.39(+3.01%)
Mar 13, 2026	46.78	48.98	45.09	46.14	1,188,871	-0.37(-0.80%)
Mar 12, 2026	45.61	47.85	44.62	46.51	1,722,085	+0.12(+0.26%)
Mar 11, 2026	45.13	46.58	44.51	46.39	1,294,900	+0.08(+0.17%)
Mar 10, 2026	45.98	46.89	45.50	46.31	968,030	+0.33(+0.72%)
Mar 09, 2026	42.66	46.15	41.67	45.98	1,297,937	+2.19(+5.00%)
Mar 06, 2026	43.59	45.77	42.86	43.79	1,008,481	-1.74(-3.82%)
Mar 05, 2026	46.37	47.11	44.21	45.53	1,345,057	-2.31(-4.83%)
Mar 04, 2026	46.88	48.50	45.75	47.84	1,255,881	+2.02(+4.41%)
Mar 03, 2026	45.14	46.83	44.13	45.82	1,262,169	-1.42(-3.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.