ViaSat Inc (VSAT) Historical Stock Data
17.21 ↑0.42 (2.50%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VSAT is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 16.51 | 16.72 | ↑$0.21 (1.27%) | 16.17 | 17.10 | 869.63K |
| 2024-04-04 | 16.51 | 16.64 | ↑$0.13 (0.79%) | 16.40 | 17.21 | 0.96M |
| 2024-04-03 | 16.43 | 16.50 | ↑$0.07 (0.43%) | 15.89 | 16.52 | 1.06M |
| 2024-04-02 | 16.90 | 16.20 | ↓$0.70 (-4.14%) | 16.16 | 16.92 | 1.21M |
| 2024-04-01 | 18.09 | 17.17 | ↓$0.93 (-5.11%) | 17.13 | 18.15 | 0.91M |
| 2024-03-28 | 18.06 | 18.09 | ↑$0.03 (0.17%) | 17.91 | 18.48 | 894.11K |
| 2024-03-27 | 17.39 | 18.09 | ↑$0.70 (4.03%) | 17.32 | 18.10 | 893.87K |
| 2024-03-26 | 17.65 | 17.21 | ↓$0.44 (-2.49%) | 17.07 | 17.96 | 706.25K |
| 2024-03-25 | 17.16 | 17.39 | ↑$0.23 (1.34%) | 17.11 | 17.65 | 673.90K |
| 2024-03-22 | 17.29 | 17.12 | ↓$0.17 (-0.98%) | 16.97 | 17.55 | 779.01K |
Create an account or log in to view more rows.
$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
$VSAT bought more