ViaSat Inc (VSAT) Historical Stock Data
19.00 ↑0.53 (2.87%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VSAT is up 0.31% a day on average. There have been 16 days where ViaSat Inc closed green and 14 days where VSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.33 | 19.00 | ↑$0.67 (3.66%) | 18.16 | 19.23 | 1.13M |
| 2024-05-16 | 18.00 | 18.47 | ↑$0.47 (2.61%) | 17.80 | 18.49 | 1.02M |
| 2024-05-15 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 17.77 | 18.38 | 1.01M |
| 2024-05-14 | 17.97 | 17.84 | ↓$0.13 (-0.72%) | 17.70 | 18.42 | 1.77M |
| 2024-05-13 | 17.29 | 17.37 | ↑$0.08 (0.46%) | 17.28 | 18.23 | 1.15M |
| 2024-05-10 | 17.65 | 17.19 | ↓$0.46 (-2.61%) | 17.01 | 17.68 | 1M |
| 2024-05-09 | 17.60 | 17.48 | ↓$0.12 (-0.68%) | 17.24 | 17.74 | 1.10M |
| 2024-05-08 | 17.42 | 17.59 | ↑$0.17 (0.98%) | 17.03 | 17.74 | 1.14M |
| 2024-05-07 | 17.69 | 17.60 | ↓$0.09 (-0.51%) | 17.50 | 18.08 | 708.16K |
| 2024-05-06 | 17.47 | 17.64 | ↑$0.17 (0.97%) | 17.42 | 17.78 | 849.88K |
| 2024-05-03 | 17.14 | 17.21 | ↑$0.07 (0.39%) | 17.03 | 17.74 | 0.98M |
| 2024-05-02 | 16.54 | 16.79 | ↑$0.25 (1.51%) | 16.06 | 16.83 | 736.31K |
| 2024-05-01 | 15.76 | 16.08 | ↑$0.32 (2.03%) | 15.61 | 16.67 | 1.05M |
| 2024-04-30 | 16.21 | 15.91 | ↓$0.30 (-1.85%) | 15.78 | 16.45 | 801.21K |
| 2024-04-29 | 16.11 | 16.45 | ↑$0.34 (2.11%) | 16.09 | 16.59 | 815.47K |
| 2024-04-26 | 15.48 | 16.01 | ↑$0.53 (3.42%) | 15.29 | 16.15 | 1.09M |
| 2024-04-25 | 15.89 | 15.33 | ↓$0.56 (-3.52%) | 15.16 | 15.97 | 1.85M |
| 2024-04-24 | 16.69 | 16.12 | ↓$0.57 (-3.42%) | 16.00 | 16.85 | 0.96M |
| 2024-04-23 | 15.45 | 16.75 | ↑$1.30 (8.41%) | 15.40 | 16.87 | 1.62M |
| 2024-04-22 | 15.95 | 15.51 | ↓$0.44 (-2.76%) | 15.35 | 16.26 | 1.52M |
| 2024-04-19 | 15.61 | 15.83 | ↑$0.22 (1.41%) | 15.43 | 16.00 | 0.99M |
| 2024-04-18 | 15.58 | 15.53 | ↓$0.05 (-0.32%) | 15.45 | 16.33 | 1.23M |
| 2024-04-17 | 15.33 | 15.56 | ↑$0.23 (1.50%) | 15.30 | 15.94 | 0.93M |
| 2024-04-16 | 15.50 | 15.35 | ↓$0.15 (-0.97%) | 15.02 | 15.91 | 1.10M |
| 2024-04-15 | 16.37 | 15.68 | ↓$0.69 (-4.22%) | 15.40 | 16.43 | 1.40M |
| 2024-04-12 | 17.13 | 16.29 | ↓$0.84 (-4.90%) | 16.19 | 17.30 | 1.04M |
| 2024-04-11 | 16.94 | 17.23 | ↑$0.29 (1.71%) | 16.61 | 17.41 | 832.27K |
| 2024-04-10 | 17.00 | 16.89 | ↓$0.11 (-0.65%) | 16.53 | 17.07 | 1.01M |
| 2024-04-09 | 17.76 | 17.68 | ↓$0.08 (-0.45%) | 17.39 | 18.28 | 818.22K |
| 2024-04-08 | 16.73 | 17.69 | ↑$0.96 (5.74%) | 16.72 | 17.71 | 1.02M |
Create an account or log in to view more rows.
$VSAT omg lol
$VSAT the bulls in here
$VSAT pressure
$VSAT pre mkt is meaningless
$VSAT push baby push!
$VSAT whelp. you win this round. goodluck
$VSAT This stock is the golden ticket.
$VSAT Holding
$VSAT Don't hold!!! Buy it
$VSAT what happened