Kymira, the infrared sportswear brand

'I never intended to start a company'

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.46

+0.25

(+1.37%)

At close: 04:00PM EDT

18.46

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	18.40	18.79	18.15	18.46	18.46	1,412,500
28 Sept 2023	17.73	18.43	17.62	18.21	18.21	1,340,700
27 Sept 2023	18.15	18.35	17.27	17.64	17.64	1,855,600
26 Sept 2023	18.50	18.66	17.88	18.01	18.01	1,413,100
25 Sept 2023	19.89	19.97	18.83	18.88	18.88	2,019,000
22 Sept 2023	21.02	21.58	19.95	19.99	19.99	1,878,500
21 Sept 2023	22.19	22.60	20.98	20.99	20.99	1,968,900
20 Sept 2023	24.89	24.94	22.63	22.63	22.63	1,395,700
19 Sept 2023	24.17	24.84	24.17	24.64	24.64	1,873,000
18 Sept 2023	23.92	24.23	23.30	24.11	24.11	1,870,900
15 Sept 2023	24.15	24.50	23.62	23.92	23.92	4,679,200
14 Sept 2023	23.17	24.22	23.08	24.16	24.16	1,867,500
13 Sept 2023	23.16	23.65	22.76	22.90	22.90	1,651,100
12 Sept 2023	23.40	24.08	23.06	23.15	23.15	1,316,800
11 Sept 2023	24.14	24.53	23.51	23.51	23.51	1,152,900
08 Sept 2023	24.32	24.64	23.75	23.84	23.84	1,018,100
07 Sept 2023	25.12	25.51	24.01	24.34	24.34	1,257,600
06 Sept 2023	26.09	26.29	25.30	25.60	25.60	1,371,200
05 Sept 2023	28.33	28.58	25.98	26.24	26.24	2,302,200
01 Sept 2023	27.86	28.95	27.83	28.89	28.89	895,400
31 Aug 2023	27.90	28.43	27.61	27.74	27.74	1,018,400
30 Aug 2023	27.49	27.89	27.26	27.59	27.59	778,200
29 Aug 2023	26.97	27.84	26.73	27.49	27.49	801,000
28 Aug 2023	25.98	26.88	25.98	26.78	26.78	1,137,600
25 Aug 2023	25.14	26.75	25.04	25.54	25.54	1,674,800
24 Aug 2023	27.40	27.52	26.76	26.88	26.88	770,900
23 Aug 2023	26.99	27.54	26.59	27.44	27.44	795,300
22 Aug 2023	27.65	27.96	26.64	27.06	27.06	1,216,800
21 Aug 2023	28.58	28.89	27.10	27.59	27.59	1,047,000
18 Aug 2023	28.25	28.74	27.81	28.59	28.59	859,300
17 Aug 2023	29.91	30.22	28.86	28.89	28.89	1,047,900
16 Aug 2023	31.06	31.21	29.43	29.69	29.69	1,099,200
15 Aug 2023	31.11	31.83	30.98	31.23	31.23	955,100
14 Aug 2023	30.06	31.45	29.96	31.36	31.36	1,266,600
11 Aug 2023	29.77	31.56	29.61	30.55	30.55	1,609,000
10 Aug 2023	28.70	31.37	28.48	29.92	29.92	1,981,800
09 Aug 2023	29.21	29.34	27.65	28.20	28.20	1,333,700
08 Aug 2023	28.92	29.45	28.37	29.35	29.35	785,900
07 Aug 2023	28.56	29.32	28.30	29.29	29.29	1,079,000
04 Aug 2023	28.69	29.33	28.50	28.62	28.62	637,800
03 Aug 2023	29.03	29.18	28.66	28.73	28.73	668,400
02 Aug 2023	29.55	29.69	28.95	29.47	29.47	754,600
01 Aug 2023	30.70	30.71	29.75	29.97	29.97	658,900
31 Jul 2023	30.20	30.96	30.17	30.94	30.94	814,600
28 Jul 2023	29.59	30.06	29.28	30.01	30.01	617,400
27 Jul 2023	30.29	30.55	29.34	29.42	29.42	738,800
26 Jul 2023	30.05	30.68	29.56	30.06	30.06	743,700
25 Jul 2023	30.92	31.05	29.85	30.32	30.32	796,400
24 Jul 2023	31.21	31.64	30.50	31.00	31.00	673,700
21 Jul 2023	33.07	33.70	31.21	31.28	31.28	1,314,900
20 Jul 2023	31.73	32.98	31.58	32.87	32.87	1,743,700
19 Jul 2023	30.22	32.42	30.22	31.61	31.61	2,047,300
18 Jul 2023	29.91	30.87	29.82	30.16	30.16	1,555,800
17 Jul 2023	29.69	30.20	28.60	29.83	29.83	2,248,700
14 Jul 2023	31.16	31.48	30.00	30.39	30.39	3,658,500
13 Jul 2023	30.63	31.79	27.34	30.74	30.74	11,580,700
12 Jul 2023	44.12	44.32	42.72	42.98	42.98	597,700
11 Jul 2023	42.80	43.77	42.62	43.71	43.71	522,700
10 Jul 2023	41.90	43.03	41.83	42.54	42.54	550,100
07 Jul 2023	41.14	42.66	40.99	42.16	42.16	523,300
06 Jul 2023	41.52	41.79	40.42	40.97	40.97	497,900
05 Jul 2023	41.25	42.34	40.56	42.20	42.20	562,400
03 Jul 2023	41.11	41.73	40.91	41.59	41.59	208,200
30 Jun 2023	42.14	42.38	41.24	41.26	41.26	442,600
29 Jun 2023	40.49	41.74	40.49	41.58	41.58	276,000
28 Jun 2023	39.91	40.41	39.25	40.28	40.28	295,600
27 Jun 2023	39.44	40.76	39.44	40.54	40.54	381,200
26 Jun 2023	38.91	40.03	38.91	39.51	39.51	296,700
23 Jun 2023	38.94	39.53	38.52	38.74	38.74	615,800
22 Jun 2023	39.89	39.89	38.79	39.38	39.38	348,400
21 Jun 2023	39.37	40.96	38.90	40.16	40.16	494,300
20 Jun 2023	40.06	40.20	39.11	39.54	39.54	438,900
16 Jun 2023	40.82	40.87	39.62	39.97	39.97	1,374,200
15 Jun 2023	41.08	41.79	40.38	40.71	40.71	677,600
14 Jun 2023	43.75	44.08	41.15	41.47	41.47	564,800
13 Jun 2023	44.61	45.80	44.21	44.43	44.43	555,900
12 Jun 2023	43.91	44.78	43.35	44.64	44.64	437,500
09 Jun 2023	45.70	45.90	43.22	43.50	43.50	382,700
08 Jun 2023	45.06	46.33	44.68	45.96	45.96	365,700
07 Jun 2023	46.27	47.00	44.66	45.32	45.32	463,900
06 Jun 2023	44.44	45.61	44.41	45.41	45.41	427,000
05 Jun 2023	46.63	46.73	43.84	44.43	44.43	550,300
02 Jun 2023	46.26	47.35	45.96	47.20	47.20	474,500
01 Jun 2023	44.95	46.04	44.46	45.89	45.89	472,800
31 May 2023	45.52	45.96	44.06	44.61	44.61	767,900
30 May 2023	45.51	46.34	44.98	45.80	45.80	409,500
26 May 2023	45.01	46.86	44.94	45.30	45.30	472,800
25 May 2023	43.98	44.93	43.80	44.44	44.44	387,100
24 May 2023	43.44	44.07	42.67	43.54	43.54	403,700
23 May 2023	44.56	45.86	43.13	43.73	43.73	558,000
22 May 2023	40.25	44.98	40.25	44.71	44.71	780,000
19 May 2023	40.74	41.25	39.79	40.23	40.23	439,300
18 May 2023	38.25	40.85	36.69	40.63	40.63	835,700
17 May 2023	37.07	38.16	36.77	38.06	38.06	563,700
16 May 2023	37.12	37.35	36.54	36.86	36.86	232,900
15 May 2023	35.87	37.40	35.50	37.39	37.39	479,200
12 May 2023	36.40	37.05	35.38	35.75	35.75	341,900
11 May 2023	36.85	36.85	35.70	36.10	36.10	267,000
10 May 2023	38.00	38.23	36.67	36.84	36.84	249,400
09 May 2023	36.55	37.88	36.35	37.62	37.62	413,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,135.00+104.51(+0.47%)

Kymira, the infrared sportswear brand

Viasat, Inc. (VSAT)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,135.00
+104.51(+0.47%)