Get the Stockscreener App
9.69
6.02%
0.55
After Hours:
9.77
0.08
+0.83%
Viasat Inc Stock (VSAT) Price History
The historical daily chart and data for Viasat Inc stock (VSAT), show that the latest closing stock price as of May 09, 2025, is $9.69.
- Viasat Inc all-time high stock price is $97.12, occurred on May 24, 2019.
- The lowest Viasat Inc stock price recorded was $6.69 on November 20, 2024. Since then, Viasat Inc's stock price has risen over 44.84% to $9.69 now.
- The 52-week high stock price for VSAT is $26.70, representing a 175.54% increase from the current share price, occurred on August 08, 2024.
- The 52-week low stock price for VSAT is $6.69, indicating a -30.96% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Viasat Inc (VSAT) stock in the beginning of 2024 was $46.00. The stock closed the year at $31.65, a loss of over -31.20% for the year.
The table below shows more information about VSAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $9.87 | $9.16 | $0.71 | 2,458,360.0 | +6.02% |
| May 08, 2025 | $9.50 | $8.96 | $0.54 | 2,809,239.0 | -1.51% |
| May 07, 2025 | $9.47 | $9.19 | $0.285 | 1,898,789.0 | -0.32% |
| May 06, 2025 | $9.35 | $9.00 | $0.3499 | 1,786,492.0 | +1.20% |
| May 05, 2025 | $9.46 | $9.10 | $0.36 | 1,859,759.0 | -1.92% |
| May 02, 2025 | $9.67 | $9.22 | $0.45 | 1,870,902.0 | +2.40% |
| May 01, 2025 | $9.70 | $9.12 | $0.58 | 2,241,130.0 | -1.19% |
| Apr 30, 2025 | $9.34 | $8.83 | $0.505 | 1,611,053.0 | -1.07% |
| Apr 29, 2025 | $9.56 | $9.26 | $0.305 | 1,302,431.0 | +0.00% |
| Apr 28, 2025 | $9.65 | $9.10 | $0.55 | 2,066,871.0 | +3.54% |
| Apr 25, 2025 | $9.06 | $8.53 | $0.527 | 1,482,547.0 | +4.38% |
| Apr 24, 2025 | $8.80 | $8.39 | $0.41 | 1,474,255.0 | +2.97% |
| Apr 23, 2025 | $8.94 | $8.37 | $0.575 | 2,073,345.0 | +3.19% |
| Apr 22, 2025 | $8.47 | $7.95 | $0.5166 | 4,133,509.0 | -2.04% |
| Apr 21, 2025 | $8.39 | $8.01 | $0.385 | 2,109,633.0 | -1.88% |
| Apr 17, 2025 | $8.58 | $8.14 | $0.44 | 1,766,393.0 | +3.92% |
| Apr 16, 2025 | $8.60 | $8.06 | $0.54 | 1,727,411.0 | -4.33% |
| Apr 15, 2025 | $8.85 | $8.42 | $0.43 | 2,037,017.0 | +1.73% |
| Apr 14, 2025 | $8.70 | $8.34 | $0.36 | 1,703,583.0 | +0.18% |
| Apr 11, 2025 | $8.46 | $7.96 | $0.5014 | 1,780,186.0 | +1.45% |
Viasat Inc Stock (VSAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Viasat Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VSAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Viasat Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Viasat Inc Stock (VSAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.87 | $8.96 | $0.91 | 17,383,031.0 | +4.53% |
| Apr, 2025 | $10.49 | $7.36 | $3.13 | 49,772,272.0 | -11.04% |
| Mar, 2025 | $12.14 | $8.16 | $3.98 | 56,003,661.0 | +19.22% |
| Feb, 2025 | $12.31 | $8.30 | $4.01 | 77,507,149.0 | -9.15% |
| Jan, 2025 | $12.55 | $7.45 | $5.10 | 87,814,775.0 | +13.04% |
Viasat Inc Stock (VSAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.40 | $8.19 | $2.21 | 53,837,366.0 | -9.86% |
| Nov, 2024 | $11.17 | $6.69 | $4.48 | 75,184,813.0 | -2.81% |
| Oct, 2024 | $12.01 | $9.53 | $2.48 | 41,881,320.0 | -19.60% |
| Sep, 2024 | $17.83 | $11.77 | $6.06 | 49,590,394.0 | -23.95% |
| Aug, 2024 | $26.70 | $15.42 | $11.28 | 50,947,277.0 | -22.35% |
| Jul, 2024 | $21.32 | $12.30 | $9.02 | 43,290,530.0 | +59.21% |
| Jun, 2024 | $17.33 | $11.76 | $5.57 | 46,810,209.0 | -24.81% |
| May, 2024 | $19.70 | $13.80 | $5.90 | 36,245,404.0 | +6.16% |
| Apr, 2024 | $18.28 | $15.02 | $3.26 | 24,134,839.0 | -12.05% |
| Mar, 2024 | $20.01 | $16.16 | $3.86 | 22,522,585.0 | -7.56% |
| Feb, 2024 | $23.03 | $18.21 | $4.82 | 26,890,908.0 | -11.97% |
| Jan, 2024 | $29.11 | $22.17 | $6.94 | 18,984,072.0 | -20.47% |
Viasat Inc Stock (VSAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.34 | $20.17 | $8.17 | 22,229,710.0 | +36.67% |
| Nov, 2023 | $21.71 | $17.23 | $4.48 | 25,676,975.0 | +10.90% |
| Oct, 2023 | $22.22 | $15.02 | $7.20 | 38,859,510.0 | -0.11% |
| Sep, 2023 | $28.95 | $17.27 | $11.68 | 34,524,847.0 | -33.45% |
| Aug, 2023 | $31.83 | $25.04 | $6.79 | 23,953,851.0 | -10.34% |
| Jul, 2023 | $44.32 | $27.34 | $16.98 | 31,789,393.0 | -25.01% |
| Jun, 2023 | $47.35 | $38.52 | $8.83 | 10,170,235.0 | -7.51% |
| May, 2023 | $46.86 | $34.83 | $12.03 | 9,510,998.0 | +27.35% |
| Apr, 2023 | $36.25 | $32.02 | $4.23 | 6,439,868.0 | +3.52% |
| Mar, 2023 | $37.78 | $29.91 | $7.87 | 31,650,211.0 | +6.55% |
| Feb, 2023 | $37.33 | $29.36 | $7.97 | 9,602,002.0 | -7.81% |
| Jan, 2023 | $38.26 | $31.67 | $6.59 | 6,921,990.0 | +8.85% |
1.43%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):