ViaSat Inc (VSAT) Historical Stock Data
10.42 ↓0.50 (-4.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSAT is up 0.70% a day on average. There have been 19 days where ViaSat Inc closed green and 11 days where VSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 10.53 | 10.42 | ↓$0.11 (-1.04%) | 10.09 | 10.64 | 2.27M |
| 2025-03-28 | 11.45 | 10.92 | ↓$0.53 (-4.63%) | 10.81 | 11.70 | 2M |
| 2025-03-27 | 11.53 | 11.47 | ↓$0.06 (-0.52%) | 11.18 | 11.74 | 1.66M |
| 2025-03-26 | 11.77 | 11.55 | ↓$0.22 (-1.87%) | 11.34 | 12.14 | 2.74M |
| 2025-03-25 | 11.39 | 11.71 | ↑$0.32 (2.83%) | 11.19 | 11.88 | 3.37M |
| 2025-03-24 | 10.33 | 11.19 | ↑$0.86 (8.33%) | 10.26 | 11.26 | 5.06M |
| 2025-03-21 | 9.45 | 9.78 | ↑$0.33 (3.49%) | 9.20 | 9.82 | 3.82M |
| 2025-03-20 | 9.62 | 9.60 | ↓$0.02 (-0.21%) | 9.60 | 9.93 | 1.64M |
| 2025-03-19 | 9.77 | 9.88 | ↑$0.11 (1.13%) | 9.69 | 9.99 | 1.32M |
| 2025-03-18 | 10.01 | 9.82 | ↓$0.19 (-1.90%) | 9.70 | 10.06 | 1.47M |
| 2025-03-17 | 9.89 | 10.08 | ↑$0.19 (1.92%) | 9.88 | 10.55 | 2.65M |
| 2025-03-14 | 9.67 | 9.85 | ↑$0.18 (1.86%) | 9.50 | 9.87 | 1.99M |
| 2025-03-13 | 9.36 | 9.38 | ↑$0.02 (0.21%) | 9.03 | 9.85 | 2.17M |
| 2025-03-12 | 9.53 | 9.40 | ↓$0.13 (-1.36%) | 9.27 | 9.78 | 2.34M |
| 2025-03-11 | 9.63 | 9.65 | ↑$0.02 (0.21%) | 9.28 | 9.79 | 2.50M |
| 2025-03-10 | 9.49 | 9.63 | ↑$0.14 (1.48%) | 9.20 | 9.80 | 2.85M |
| 2025-03-07 | 9.54 | 9.73 | ↑$0.19 (1.99%) | 9.21 | 9.85 | 3.06M |
| 2025-03-06 | 9.44 | 9.55 | ↑$0.11 (1.17%) | 9.20 | 9.88 | 2.96M |
| 2025-03-05 | 8.68 | 9.63 | ↑$0.95 (10.94%) | 8.44 | 9.86 | 5.70M |
| 2025-03-04 | 8.08 | 8.56 | ↑$0.48 (5.94%) | 7.71 | 8.91 | 3.07M |
| 2025-03-03 | 8.80 | 8.35 | ↓$0.45 (-5.11%) | 8.17 | 9.02 | 3.29M |
| 2025-02-28 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.58 | 8.91 | 2.08M |
| 2025-02-27 | 8.64 | 8.77 | ↑$0.13 (1.50%) | 8.37 | 8.80 | 2.45M |
| 2025-02-26 | 8.83 | 8.67 | ↓$0.15 (-1.76%) | 8.56 | 9.00 | 2.35M |
| 2025-02-25 | 9.05 | 8.67 | ↓$0.38 (-4.20%) | 8.52 | 9.17 | 2.98M |
| 2025-02-24 | 9.00 | 9.09 | ↑$0.09 (0.94%) | 8.87 | 9.24 | 3.91M |
| 2025-02-21 | 9.40 | 9.00 | ↓$0.40 (-4.26%) | 9.00 | 9.59 | 2.65M |
| 2025-02-20 | 9.30 | 9.37 | ↑$0.07 (0.75%) | 9.07 | 9.47 | 2.84M |
| 2025-02-19 | 9.19 | 9.32 | ↑$0.13 (1.36%) | 8.96 | 9.50 | 2.76M |
| 2025-02-18 | 9.12 | 9.26 | ↑$0.14 (1.54%) | 9.11 | 9.50 | 2.79M |
Create an account or log in to view more rows.
$VSAT go to the bathroom
come back to green! I like it!
$VSAT take what we can get
$VSAT MAY RIP TOMORROW
$VSAT added!
$VSAT Buy it up so it crashes harder in the next two trading days
$VSAT Futes looking great
$VSAT shorters eat my shit
$VSAT going green
$VSAT I still don’t wanna buy it
$VSAT omg lol