Australia markets open in 56 minutes

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.53-0.03 (-0.19%)
At close: 04:00PM EDT
15.83 +0.30 (+1.93%)
After hours: 05:17PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202415.5816.3315.4515.5315.531,227,097
17 Apr 202415.3315.9415.3015.5615.56953,300
16 Apr 202415.5015.9115.0215.3515.351,118,800
15 Apr 202416.3716.4315.4015.6815.681,398,100
12 Apr 202417.1317.3016.1916.2916.291,074,200
11 Apr 202416.9417.4116.6117.2317.23850,800
10 Apr 202417.0017.0716.5316.8916.891,030,400
09 Apr 202417.7618.2817.3917.6817.68818,200
08 Apr 202416.7317.7116.7217.6917.691,032,800
05 Apr 202416.5117.1016.1716.7216.72869,600
04 Apr 202416.5117.2116.4016.6416.64961,100
03 Apr 202416.4316.5215.8916.5016.501,087,600
02 Apr 202416.9016.9216.1616.2016.201,239,700
01 Apr 202418.0918.1517.1317.1717.17907,300
28 Mar 202418.0618.4917.9118.0918.091,013,000
27 Mar 202417.3918.1017.3218.0918.09957,400
26 Mar 202417.6517.9617.0717.2117.21721,100
25 Mar 202417.1617.6517.1117.3917.39713,700
22 Mar 202417.2917.5516.9717.1217.12886,100
21 Mar 202417.9218.2617.2017.2417.24875,400
20 Mar 202416.1817.9816.1717.7317.731,207,900
19 Mar 202416.5016.6816.1616.2016.201,442,000
18 Mar 202417.5517.5516.7116.7416.741,199,900
15 Mar 202417.0017.5316.8517.4917.491,921,300
14 Mar 202418.5018.6016.9417.0017.001,681,100
13 Mar 202418.4819.3218.3718.5218.521,022,100
12 Mar 202419.5019.5018.4318.6518.651,244,800
11 Mar 202418.8219.7018.8219.5419.54977,600
08 Mar 202419.4719.6218.5318.8118.811,106,400
07 Mar 202418.7919.5418.6819.2519.25998,600
06 Mar 202418.9719.3018.3218.5518.551,363,700
05 Mar 202418.1318.9617.9518.8218.82982,800
04 Mar 202419.7719.7717.9318.4118.411,419,600
01 Mar 202419.6620.0119.3019.7519.75795,400
29 Feb 202419.6619.9519.3019.5719.571,280,900
28 Feb 202419.2119.2918.7219.1819.18960,000
27 Feb 202419.0419.8618.6119.5419.541,369,400
26 Feb 202418.2919.7818.2118.7318.731,299,000
23 Feb 202420.0320.0418.4118.4918.491,445,300
22 Feb 202420.8821.3320.0920.2320.231,050,000
21 Feb 202419.4520.9319.2720.4720.471,122,700
20 Feb 202420.1520.4219.2519.7519.751,346,600
16 Feb 202419.0120.8918.9020.5820.581,008,800
15 Feb 202419.4019.6818.7519.5119.511,202,500
14 Feb 202419.3319.4118.7019.2819.281,065,600
13 Feb 202419.7320.1118.8419.0019.001,234,200
12 Feb 202420.1420.8119.9120.6020.601,169,000
09 Feb 202419.7520.6019.5920.0620.061,034,100
08 Feb 202418.7319.8818.6119.6719.671,833,900
07 Feb 202421.3021.8618.5718.6418.644,345,800
06 Feb 202421.6422.8921.6422.7822.781,223,800
05 Feb 202422.0622.1021.2521.8721.871,242,900
02 Feb 202422.1422.8221.7722.2922.29742,600
01 Feb 202422.3523.0321.9722.4922.49901,900
31 Jan 202422.5823.4622.1722.2322.231,167,100
30 Jan 202423.3823.6222.6222.8122.81750,800
29 Jan 202423.1423.8222.5423.7923.79934,000
26 Jan 202423.2323.5722.9023.2123.21623,200
25 Jan 202423.4423.4422.3323.0123.01889,000
24 Jan 202424.4824.5022.7122.9522.951,072,000
23 Jan 202425.5225.9823.9324.0824.08793,400
22 Jan 202424.1424.9624.1424.8724.87934,600
19 Jan 202423.9423.9723.2723.8023.80817,600
18 Jan 202423.7024.0323.3623.8923.89751,900
17 Jan 202423.3724.0423.1923.4823.48872,200
16 Jan 202424.1124.3823.9024.0124.01636,200
12 Jan 202425.1425.6924.3224.5124.51758,500
11 Jan 202425.8125.8624.6024.7224.72994,100
10 Jan 202425.3126.4225.0425.8625.86693,000
09 Jan 202425.6125.8325.1325.3225.32946,300
08 Jan 202425.5826.3525.3126.0726.07848,300
05 Jan 202426.8327.5625.6325.8325.83904,200
04 Jan 202427.1627.6626.7827.0927.091,273,300
03 Jan 202427.3427.3626.4827.1327.131,238,700
02 Jan 202427.6529.1127.1028.0428.041,090,200
29 Dec 202328.1328.1727.3827.9527.95901,000
28 Dec 202327.5428.3427.2728.2528.251,062,200
27 Dec 202327.6527.9427.4027.7327.73601,100
26 Dec 202326.7227.7426.3427.5427.54995,900
22 Dec 202326.6027.5426.3026.6026.601,005,200
21 Dec 202325.8226.7925.3726.2426.24885,000
20 Dec 202326.2026.8525.4425.5125.51877,800
19 Dec 202325.6326.3925.3326.2726.27884,600
18 Dec 202325.6425.8124.9225.2025.20899,200
15 Dec 202326.5026.7125.7126.0026.003,120,300
14 Dec 202325.3727.0025.3626.4326.431,512,900
13 Dec 202323.7024.7723.2324.4324.431,140,500
12 Dec 202323.6623.8723.3023.7523.75864,900
11 Dec 202324.1524.1523.0323.7923.791,083,100
08 Dec 202323.4024.3523.4024.1824.18774,300
07 Dec 202322.6823.7122.6823.4023.40824,400
06 Dec 202322.5323.6722.4522.6822.68781,300
05 Dec 202323.7123.7122.4422.4722.471,398,900
04 Dec 202321.8823.9121.8023.7523.751,395,300
01 Dec 202320.3821.9920.1721.9521.951,209,400
30 Nov 202321.0621.1820.3920.4520.45918,300
29 Nov 202321.1121.7120.8121.0021.001,305,300
28 Nov 202320.6821.2520.3320.9020.90944,500
27 Nov 202320.3720.6719.7320.6520.651,059,700
24 Nov 202320.0820.4719.9420.3420.34370,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...