UK markets closed

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.35+1.47 (+7.79%)
At close: 04:00PM EDT
20.25 -0.10 (-0.49%)
After hours: 07:27PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202419.3620.9519.2320.3520.352,773,900
25 Jul 202416.6919.3816.5018.8818.882,746,900
24 Jul 202417.1618.0716.7116.7616.762,020,400
23 Jul 202415.0017.4014.9917.3117.312,751,500
22 Jul 202415.5615.5614.9115.1115.111,385,900
19 Jul 202415.9116.0315.3615.4115.411,560,000
18 Jul 202415.8716.9815.8716.0216.022,439,600
17 Jul 202416.2516.6415.5615.9915.992,246,700
16 Jul 202416.6216.8916.1716.6116.613,451,200
15 Jul 202416.2816.7315.7616.3216.322,257,700
12 Jul 202415.7616.1815.5915.9815.981,718,300
11 Jul 202415.4915.8314.9515.4815.481,999,100
10 Jul 202414.9014.9014.2914.7714.771,013,900
09 Jul 202415.2015.6714.7214.7614.761,430,300
08 Jul 202414.6015.3214.5215.1615.162,405,900
05 Jul 202414.3814.7214.1014.3914.391,597,700
03 Jul 202413.7814.5713.6014.4914.491,313,400
02 Jul 202412.6813.9312.5113.7413.742,197,300
01 Jul 202412.6412.8612.3012.5812.581,955,000
28 Jun 202412.9312.9912.2612.7012.7018,455,500
27 Jun 202412.5113.1612.4412.9112.912,029,400
26 Jun 202412.0412.6511.7612.6212.621,785,900
25 Jun 202412.9112.9112.0312.0412.041,767,700
24 Jun 202413.4613.5512.7612.8112.812,038,700
21 Jun 202413.2713.4612.9813.4313.432,217,500
20 Jun 202413.0713.4812.8913.2713.271,151,300
18 Jun 202413.9214.0613.0113.2013.202,088,800
17 Jun 202413.3814.0513.3014.0214.021,669,700
14 Jun 202413.6613.7413.1613.4113.411,940,200
13 Jun 202414.2514.3913.7613.8013.801,879,000
12 Jun 202415.1315.2814.1914.2614.261,446,400
11 Jun 202414.6514.7614.0814.5814.581,421,900
10 Jun 202415.7915.9514.7414.7814.781,721,000
07 Jun 202415.5616.1915.4416.0916.091,034,900
06 Jun 202415.6216.2715.3915.8515.851,326,900
05 Jun 202416.1216.2515.7115.9915.991,120,400
04 Jun 202416.0016.3615.8216.0016.001,221,300
03 Jun 202417.2417.3316.2416.2816.281,144,700
31 May 202416.6717.0416.1716.8916.891,577,800
30 May 202416.2116.5716.0416.5016.501,582,100
29 May 202415.2516.0015.0815.8015.801,180,200
28 May 202416.1716.3915.4215.6915.691,743,200
24 May 202414.8216.2714.7416.0416.043,056,200
23 May 202415.8115.8713.8014.6914.695,221,800
22 May 202415.8116.8015.6015.7415.745,073,100
21 May 202419.2619.7018.6818.8418.841,942,900
20 May 202418.9519.5618.9419.3819.381,107,900
17 May 202418.3319.2318.1519.0019.001,126,700
16 May 202418.0018.4917.8018.4718.471,035,300
15 May 202418.0018.3817.7718.0018.001,039,200
14 May 202417.9718.4217.7017.8417.841,797,900
13 May 202417.2918.2317.2717.3717.371,146,700
10 May 202417.6517.6817.0117.1917.191,024,100
09 May 202417.6017.7417.2417.4817.481,119,000
08 May 202417.4217.7417.0217.5917.591,262,600
07 May 202417.6918.0817.5017.6017.60734,700
06 May 202417.4717.7817.4217.6417.64849,900
03 May 202417.2117.7417.0317.2117.211,001,800
02 May 202416.5316.8316.0416.7916.79736,300
01 May 202415.7616.6715.6116.0816.081,129,900
30 Apr 202416.2116.4515.7815.9115.91833,600
29 Apr 202416.1116.5916.0916.4516.45901,600
26 Apr 202415.4816.1515.2916.0116.011,091,600
25 Apr 202415.8915.9715.1615.3315.331,846,100
24 Apr 202416.6916.8516.0016.1216.12973,100
23 Apr 202415.4516.8715.4016.7516.751,629,300
22 Apr 202415.9516.2615.3515.5115.511,531,400
19 Apr 202415.6116.0015.4315.8315.83985,700
18 Apr 202415.5816.3315.4515.5315.531,229,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...