ViaSat Inc (VSAT) Historical Stock Data
7.51 ↓0.23 (-2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSAT is down -0.92% a day on average. There have been 14 days where ViaSat Inc closed green and 16 days where VSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 7.76 | 7.51 | ↓$0.25 (-3.22%) | 7.48 | 7.90 | 3.42M |
| 2025-01-13 | 8.70 | 7.74 | ↓$0.96 (-11.03%) | 7.61 | 8.70 | 4.63M |
| 2025-01-10 | 8.75 | 8.85 | ↑$0.10 (1.14%) | 8.49 | 8.89 | 3.12M |
| 2025-01-08 | 9.43 | 8.99 | ↓$0.44 (-4.67%) | 8.98 | 9.46 | 2.68M |
| 2025-01-07 | 9.91 | 9.66 | ↓$0.25 (-2.52%) | 9.61 | 10.44 | 2.34M |
| 2025-01-06 | 9.32 | 9.90 | ↑$0.58 (6.22%) | 9.31 | 10.65 | 4.82M |
| 2025-01-03 | 9.56 | 9.08 | ↓$0.48 (-5.02%) | 9.00 | 9.67 | 3.15M |
| 2025-01-02 | 8.81 | 9.53 | ↑$0.72 (8.17%) | 8.80 | 9.83 | 4.34M |
| 2024-12-31 | 8.42 | 8.51 | ↑$0.09 (1.07%) | 8.38 | 8.87 | 2.03M |
| 2024-12-30 | 8.79 | 8.41 | ↓$0.38 (-4.32%) | 8.19 | 8.81 | 3.22M |
| 2024-12-27 | 9.37 | 8.94 | ↓$0.43 (-4.59%) | 8.90 | 9.50 | 2.20M |
| 2024-12-26 | 9.06 | 9.37 | ↑$0.31 (3.42%) | 8.93 | 9.79 | 2.81M |
| 2024-12-24 | 9.10 | 9.17 | ↑$0.07 (0.77%) | 8.72 | 9.24 | 1.03M |
| 2024-12-23 | 9.00 | 9.16 | ↑$0.16 (1.78%) | 8.91 | 9.42 | 2.36M |
| 2024-12-20 | 8.44 | 8.79 | ↑$0.35 (4.15%) | 8.40 | 9.09 | 4.86M |
| 2024-12-19 | 8.54 | 8.58 | ↑$0.04 (0.47%) | 8.24 | 8.76 | 2.25M |
| 2024-12-18 | 9.15 | 8.50 | ↓$0.65 (-7.10%) | 8.32 | 9.51 | 4.21M |
| 2024-12-17 | 9.28 | 9.14 | ↓$0.14 (-1.51%) | 8.96 | 9.52 | 2.15M |
| 2024-12-16 | 9.25 | 9.43 | ↑$0.18 (1.95%) | 8.95 | 9.76 | 2.57M |
| 2024-12-13 | 9.08 | 9.34 | ↑$0.26 (2.81%) | 9.04 | 9.50 | 1.97M |
| 2024-12-12 | 9.50 | 9.16 | ↓$0.34 (-3.58%) | 9.05 | 9.79 | 2.17M |
| 2024-12-11 | 9.39 | 9.55 | ↑$0.16 (1.70%) | 9.01 | 9.58 | 2.05M |
| 2024-12-10 | 9.92 | 9.26 | ↓$0.66 (-6.65%) | 9.09 | 9.92 | 2.35M |
| 2024-12-09 | 9.07 | 9.53 | ↑$0.46 (5.07%) | 9.00 | 10.38 | 3.52M |
| 2024-12-06 | 8.91 | 8.80 | ↓$0.11 (-1.23%) | 8.72 | 9.13 | 2.03M |
| 2024-12-05 | 9.25 | 8.74 | ↓$0.51 (-5.51%) | 8.57 | 9.46 | 2.61M |
| 2024-12-04 | 9.85 | 9.23 | ↓$0.62 (-6.29%) | 9.21 | 10.40 | 2.66M |
| 2024-12-03 | 10.06 | 9.72 | ↓$0.34 (-3.38%) | 9.54 | 10.25 | 2.44M |
| 2024-12-02 | 9.36 | 10.06 | ↑$0.71 (7.54%) | 9.07 | 10.11 | 4.28M |
| 2024-11-29 | 9.65 | 9.33 | ↓$0.32 (-3.32%) | 9.09 | 9.72 | 1.75M |
Create an account or log in to view more rows.
$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
$VSAT the bulls in here
$VSAT pressure
$VSAT pre mkt is meaningless