ViaSat(VSAT)
$67.72-3.52 (-4.94%)
VSAT
ViaSat historical prices
$67.72
At close:-3.52 (-4.94%)
Want to see VSAT full AI Analyst Report?
ViaSat (VSAT) Historical Prices
1,372 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.00 | 71.33 | 66.61 | 67.72 | 67.72 | -4.94% | 1,278,462 | 0.62 |
| Nov 12, 2026 | 72.26 | 74.47 | 70.66 | 71.24 | 71.24 | -5.16% | 2,038,454 | 0.99 |
| Nov 11, 2026 | 77.68 | 78.14 | 73.87 | 75.12 | 75.12 | +0.34% | 1,619,544 | 0.79 |
| Nov 10, 2026 | 73.20 | 79.63 | 73.04 | 74.86 | 74.86 | +17.06% | 2,585,571 | 1.27 |
| Nov 09, 2026 | 65.56 | 75.46 | 65.00 | 74.37 | 74.37 | +16.29% | 4,523,551 | 2.27 |
| Nov 06, 2026 | 61.29 | 66.23 | 57.56 | 63.95 | 63.95 | +7.70% | 4,524,024 | 2.33 |
| Nov 05, 2026 | 65.01 | 65.90 | 57.38 | 59.38 | 59.38 | -11.09% | 4,283,543 | 2.25 |
| Nov 04, 2026 | 76.47 | 77.00 | 66.31 | 66.79 | 66.79 | -11.23% | 3,163,226 | 1.68 |
| Nov 03, 2026 | 75.25 | 77.62 | 74.36 | 75.24 | 75.24 | +1.52% | 2,066,879 | 1.09 |
| Nov 02, 2026 | 76.63 | 78.68 | 73.94 | 74.11 | 74.11 | -3.78% | 1,745,495 | 0.91 |
| Oct 30, 2026 | 74.26 | 78.29 | 71.50 | 77.02 | 77.02 | -1.24% | 2,584,153 | 1.33 |
| Oct 29, 2026 | 76.96 | 81.30 | 76.78 | 77.99 | 77.99 | -0.35% | 3,166,310 | 1.62 |
| Oct 28, 2026 | 72.13 | 79.12 | 69.86 | 78.26 | 78.26 | +11.32% | 4,651,641 | 2.45 |
| Oct 27, 2026 | 68.27 | 72.75 | 67.25 | 70.30 | 70.30 | +5.89% | 2,455,549 | 1.30 |
| Oct 26, 2026 | 61.87 | 68.34 | 61.71 | 66.39 | 66.39 | +8.00% | 1,919,952 | 1.01 |
| Oct 23, 2026 | 58.99 | 61.93 | 58.04 | 61.47 | 61.47 | +4.19% | 5,122,657 | 2.77 |
| Oct 22, 2026 | 60.54 | 61.46 | 58.00 | 59.00 | 59.00 | -5.74% | 2,322,861 | 1.27 |
| Oct 21, 2026 | 60.82 | 63.11 | 60.82 | 62.59 | 62.59 | +4.02% | 1,490,468 | 0.81 |
| Oct 20, 2026 | 59.43 | 60.73 | 58.01 | 60.17 | 60.17 | -0.20% | 1,233,485 | 0.67 |
| Oct 19, 2026 | 60.00 | 61.75 | 59.54 | 60.29 | 60.29 | +2.48% | 1,567,588 | 0.85 |
| Oct 16, 2026 | 61.00 | 61.49 | 58.31 | 58.83 | 58.83 | -4.34% | 1,644,055 | 0.89 |
| Oct 15, 2026 | 59.82 | 61.72 | 58.20 | 61.50 | 61.50 | -0.37% | 3,442,944 | 1.90 |
| Oct 14, 2026 | 64.62 | 65.54 | 59.93 | 61.73 | 61.73 | -7.73% | 2,508,177 | 1.37 |
| Oct 13, 2026 | 66.49 | 66.99 | 64.97 | 66.90 | 66.90 | -1.12% | 1,494,606 | 0.81 |
| Oct 12, 2026 | 71.42 | 71.48 | 67.34 | 67.66 | 67.66 | -6.04% | 2,089,329 | 1.13 |
| Oct 09, 2026 | 70.78 | 74.92 | 70.45 | 72.01 | 72.01 | +6.82% | 2,935,224 | 1.61 |
| Oct 08, 2026 | 69.39 | 70.05 | 65.34 | 67.41 | 67.41 | -4.88% | 2,092,969 | 1.14 |
| Oct 07, 2026 | 72.19 | 72.57 | 69.29 | 70.87 | 70.87 | -4.72% | 1,740,238 | 0.94 |
| Oct 06, 2026 | 70.23 | 75.93 | 70.20 | 74.38 | 74.38 | +6.58% | 2,226,342 | 1.20 |
| Oct 05, 2026 | 71.66 | 72.28 | 69.67 | 69.79 | 69.79 | -3.07% | 2,251,317 | 1.22 |
| Oct 02, 2026 | 71.41 | 73.41 | 70.04 | 72.00 | 72.00 | +2.35% | 1,949,738 | 1.05 |
| Oct 01, 2026 | 69.87 | 72.20 | 68.01 | 70.35 | 70.35 | -0.04% | 1,271,415 | 0.68 |
| Sep 30, 2026 | 69.51 | 71.29 | 68.51 | 70.38 | 70.38 | +1.87% | 1,280,635 | 0.69 |
| Sep 29, 2026 | 72.72 | 72.99 | 68.22 | 69.09 | 69.09 | -3.57% | 1,482,738 | 0.79 |
| Sep 28, 2026 | 71.51 | 72.28 | 69.82 | 71.65 | 71.65 | -1.88% | 1,317,778 | 0.67 |
| Sep 25, 2026 | 74.83 | 75.66 | 72.78 | 73.02 | 73.02 | -0.95% | 912,722 | 0.45 |
| Sep 24, 2026 | 71.60 | 76.60 | 71.55 | 73.72 | 73.72 | +0.05% | 1,142,431 | 0.54 |
| Sep 23, 2026 | 75.20 | 77.57 | 73.34 | 73.68 | 73.68 | -1.75% | 1,709,149 | 0.79 |
| Sep 22, 2026 | 76.77 | 77.97 | 74.45 | 74.99 | 74.99 | -1.82% | 1,657,861 | 0.77 |
| Sep 21, 2026 | 77.85 | 78.31 | 76.00 | 76.38 | 76.38 | 0.00% | 2,166,089 | 1.00 |
| Sep 18, 2026 | 74.69 | 77.43 | 72.50 | 76.38 | 76.38 | +4.60% | 4,299,351 | 2.03 |
| Sep 17, 2026 | 73.00 | 74.22 | 71.38 | 73.02 | 73.02 | +2.92% | 1,372,115 | 0.64 |
| Sep 16, 2026 | 71.84 | 72.35 | 69.97 | 70.95 | 70.95 | +0.48% | 1,630,060 | 0.75 |
| Sep 15, 2026 | 72.52 | 72.80 | 67.86 | 70.61 | 70.61 | -1.44% | 1,751,988 | 0.80 |
| Sep 14, 2026 | 71.38 | 73.47 | 71.28 | 71.64 | 71.64 | -3.59% | 1,166,579 | 0.53 |
| Sep 11, 2026 | 75.55 | 75.95 | 73.05 | 74.31 | 74.31 | +0.18% | 1,244,679 | 0.55 |
| Sep 10, 2026 | 71.16 | 76.20 | 70.37 | 74.18 | 74.18 | +2.52% | 1,803,108 | 0.79 |
| Sep 09, 2026 | 77.93 | 78.34 | 72.30 | 72.36 | 72.36 | -6.93% | 1,433,814 | 0.62 |
| Sep 08, 2026 | 75.85 | 79.83 | 75.15 | 77.75 | 77.75 | +3.23% | 2,045,442 | 0.88 |
| Sep 07, 2026 | 71.74 | 76.29 | 71.72 | 75.32 | 75.32 | 0.00% | 0 | 0.00 |
