UK markets close in 1 hour 54 minutes

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.49+0.08 (+0.60%)
As of 09:34AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202413.3813.4913.3013.4913.4919,234
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...