TipRanks
Go Ultimate55% OFF

ViaSat (VS1) Historical Prices

DE:VS1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.0168.9066.6068.9068.90-4.27%00.00
Oct 29, 202669.0772.2269.0771.9771.97+12.26%450.72
Oct 28, 202663.4264.1163.4264.1164.11-1.40%1001.58
Oct 27, 202659.2465.0259.2465.0265.02+8.31%00.00
Oct 26, 202655.3860.0355.1360.0360.03+11.37%00.00
Oct 23, 202652.7253.9052.2153.9053.90+1.81%00.00
Oct 22, 202654.0654.4252.9452.9452.94-3.66%00.00
Oct 21, 202654.4854.9554.2754.9554.95+3.23%00.00
Oct 20, 202653.4253.4252.9453.2353.23-2.56%00.00
Oct 19, 202653.8554.6353.0054.6354.63+2.34%1101.31
Oct 16, 202654.8954.8953.3853.3853.38-0.74%1681.90
Oct 15, 202654.3854.3853.3153.7853.78-3.84%4254.27
Oct 14, 202659.6959.6955.9355.9355.93-3.83%00.00
Oct 13, 202660.2560.2958.1658.1658.16-5.49%00.00
Oct 12, 202664.9164.9161.5461.5461.54-6.06%00.00
Oct 09, 202661.8765.5161.8765.5165.51+10.64%600.58
Oct 08, 202662.9762.9759.2159.2159.21-6.05%160.15
Oct 07, 202666.1066.1063.0263.0263.02-1.02%00.00
Oct 06, 202662.8963.6762.6763.6763.67+0.55%00.00
Oct 05, 202664.1564.2363.3263.3263.32-2.45%00.00
Oct 02, 202663.0464.9163.0464.9164.91+3.18%60.05
Oct 01, 202662.6062.9762.6062.9162.91+1.21%00.00
Sep 30, 202661.2662.1660.7662.1662.16-0.10%00.00
Sep 29, 202662.4463.5562.2262.2262.22+0.86%7753.39
Sep 28, 202663.1763.6461.6061.6961.69-5.27%140.06
Sep 25, 202665.9665.9665.1265.1265.12+0.66%190.08
Sep 24, 202664.1464.6963.7964.6964.69-1.96%190.07
Sep 23, 202665.6165.9865.6165.9865.98-0.02%00.00
Sep 22, 202666.8667.0065.9965.9965.99-2.66%00.00
Sep 21, 202667.4767.7967.4767.7967.79+4.92%740.28
Sep 18, 202664.2564.6164.2564.6164.61+3.62%1480.57
Sep 17, 202662.5862.8262.3562.3562.35+0.11%60.02
Sep 16, 202661.6462.2861.3862.2862.28+5.45%00.00
Sep 15, 202662.0662.1959.0659.0659.06-6.65%00.00
Sep 14, 202662.9663.2762.4163.2763.27-1.08%00.00
Sep 11, 202664.1564.1563.7163.9663.96-0.39%00.00
Sep 10, 202662.5264.2162.5264.2164.21+0.67%00.00
Sep 09, 202666.7566.7563.7863.7863.78-5.22%00.00
Sep 08, 202664.8467.2964.8467.2967.29+3.46%00.00
Sep 07, 202665.0465.0465.0465.0465.04+1.88%00.00
Sep 04, 202663.8463.8463.8463.8463.84+2.23%00.00
Sep 03, 202660.7062.4560.2562.4562.45+7.64%1300.39
Sep 02, 202658.0258.0258.0258.0258.02+1.12%00.00
Sep 01, 202657.3857.3857.3857.3857.38-1.80%00.00
Aug 31, 202658.4358.4358.4358.4358.43-3.42%00.00
Aug 28, 202660.5060.5060.5060.5060.50-2.14%00.00
Aug 27, 202661.8261.8261.8261.8261.82+1.71%00.00
Aug 26, 202662.3062.3060.7860.7860.78-2.39%100.03
Aug 25, 202662.2762.2762.2762.2762.27-1.14%00.00
Aug 24, 202662.5362.9962.5362.9962.99-1.90%600.16