ViaSat Inc (VSAT) Historical Stock Data
34.96 ↓0.18 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSAT is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35.16 | 34.96 | ↓$0.20 (-0.56%) | 34.78 | 35.59 | 0.94M |
| 2025-12-04 | 34.14 | 35.14 | ↑$1.00 (2.93%) | 34.09 | 36.00 | 1.14M |
| 2025-12-03 | 33.92 | 34.29 | ↑$0.37 (1.09%) | 32.71 | 34.50 | 1.18M |
| 2025-12-02 | 33.18 | 33.57 | ↑$0.39 (1.18%) | 32.69 | 33.73 | 1.13M |
| 2025-12-01 | 32.79 | 32.65 | ↓$0.14 (-0.43%) | 32.19 | 33.58 | 1.30M |
| 2025-11-28 | 35.06 | 34.33 | ↓$0.73 (-2.08%) | 33.94 | 35.25 | 786.11K |
| 2025-11-26 | 33.33 | 34.87 | ↑$1.54 (4.62%) | 32.93 | 35.90 | 2.75M |
| 2025-11-25 | 32.15 | 33.01 | ↑$0.86 (2.67%) | 31.87 | 33.03 | 1.94M |
| 2025-11-24 | 30.30 | 32.34 | ↑$2.04 (6.73%) | 30.09 | 32.50 | 2.09M |
| 2025-11-21 | 30.45 | 30.35 | ↓$0.10 (-0.33%) | 29.13 | 31.10 | 3.05M |
| 2025-11-20 | 35.80 | 30.46 | ↓$5.34 (-14.92%) | 30.24 | 35.93 | 2.81M |
| 2025-11-19 | 35.21 | 34.92 | ↓$0.29 (-0.82%) | 34.69 | 37.24 | 1.93M |
| 2025-11-18 | 32.75 | 35.27 | ↑$2.52 (7.69%) | 32.39 | 35.86 | 1.70M |
| 2025-11-17 | 35.37 | 33.36 | ↓$2.01 (-5.68%) | 32.72 | 35.90 | 2.06M |
| 2025-11-14 | 34.27 | 36.06 | ↑$1.79 (5.22%) | 34.20 | 36.78 | 1.33M |
| 2025-11-13 | 37.00 | 35.78 | ↓$1.22 (-3.30%) | 35.30 | 38.00 | 2.30M |
| 2025-11-12 | 38.08 | 37.52 | ↓$0.56 (-1.47%) | 37.12 | 39.10 | 2.49M |
| 2025-11-11 | 39.92 | 38.11 | ↓$1.81 (-4.53%) | 37.90 | 40.49 | 3.57M |
| 2025-11-10 | 42.00 | 36.98 | ↓$5.02 (-11.95%) | 36.50 | 43.59 | 4.47M |
| 2025-11-07 | 33.82 | 35.81 | ↑$1.99 (5.88%) | 33.69 | 36.11 | 2.10M |
| 2025-11-06 | 37.03 | 35.49 | ↓$1.54 (-4.16%) | 35.28 | 37.82 | 1.71M |
| 2025-11-05 | 37.25 | 37.92 | ↑$0.67 (1.80%) | 36.92 | 38.46 | 1.64M |
| 2025-11-04 | 35.93 | 37.14 | ↑$1.21 (3.37%) | 35.65 | 38.59 | 1.64M |
| 2025-11-03 | 38.95 | 38.40 | ↓$0.55 (-1.41%) | 36.66 | 38.98 | 2.09M |
| 2025-10-31 | 38.81 | 39.82 | ↑$1.01 (2.60%) | 38.76 | 40.46 | 1.71M |
| 2025-10-30 | 37.94 | 38.97 | ↑$1.03 (2.71%) | 37.85 | 39.98 | 2.62M |
| 2025-10-29 | 39.80 | 39.17 | ↓$0.63 (-1.58%) | 37.97 | 40.10 | 1.96M |
| 2025-10-28 | 39.00 | 39.41 | ↑$0.41 (1.05%) | 38.43 | 40.08 | 2.06M |
| 2025-10-27 | 38.79 | 39.13 | ↑$0.34 (0.88%) | 37.67 | 39.13 | 1.71M |
| 2025-10-24 | 38.04 | 38.11 | ↑$0.07 (0.18%) | 37.15 | 38.29 | 1.57M |
Create an account or log in to view more rows.
$VSAT you wanna be a successful trader close your trades green
$VSAT what happened?
$VSAT we all speculate but nobody knows what going to happen.
$VSAT looks like a loading
$VSAT go to the bathroom
come back to green! I like it!
$VSAT take what we can get
$VSAT MAY RIP TOMORROW
$VSAT added!
$VSAT Buy it up so it crashes harder in the next two trading days
$VSAT Futes looking great