Get the Stockscreener App
16.45
2.75%
+0.44
After Hours:
16.45
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 April 29, 2024, is $16.45.
- Viasat, Inc. all-time high stock price is $97.12, occurred on May 24, 2019.
- The lowest Viasat, Inc. stock price recorded was $15.02 on October 06, 2023. Since then, Viasat, Inc.'s stock price has risen over 9.53% to $16.45 now.
- The 52-week high stock price for VSAT is $47.35, representing a 187.84% increase from the current share price, occurred on June 02, 2023.
- The 52-week low stock price for VSAT is $15.02, indicating a -8.70% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Viasat, Inc. (VSAT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $16.59 | $16.09 | $0.499 | 839,340.0 | +2.75% |
| Apr 26, 2024 | $16.15 | $15.29 | $0.86 | 1,085,416.0 | +4.44% |
| Apr 25, 2024 | $15.97 | $15.16 | $0.81 | 1,844,792.0 | -4.90% |
| Apr 24, 2024 | $16.85 | $16.00 | $0.8516 | 971,378.0 | -3.76% |
| Apr 23, 2024 | $16.87 | $15.40 | $1.47 | 1,624,158.0 | +7.99% |
| Apr 22, 2024 | $16.26 | $15.35 | $0.91 | 1,528,853.0 | -2.02% |
| Apr 19, 2024 | $16.00 | $15.43 | $0.5718 | 979,110.0 | +1.93% |
| Apr 18, 2024 | $16.33 | $15.45 | $0.88 | 1,223,065.0 | -0.19% |
| Apr 17, 2024 | $15.94 | $15.30 | $0.64 | 952,076.0 | +1.37% |
| Apr 16, 2024 | $15.91 | $15.02 | $0.89 | 1,113,124.0 | -2.10% |
| Apr 15, 2024 | $16.43 | $15.40 | $1.03 | 1,398,139.0 | -3.74% |
| Apr 12, 2024 | $17.30 | $16.19 | $1.11 | 1,073,502.0 | -5.46% |
| Apr 11, 2024 | $17.41 | $16.61 | $0.8042 | 850,679.0 | +2.01% |
| Apr 10, 2024 | $17.07 | $16.53 | $0.5417 | 1,029,951.0 | -4.47% |
| Apr 09, 2024 | $18.28 | $17.39 | $0.89 | 818,220.0 | -0.11% |
| Apr 08, 2024 | $17.71 | $16.72 | $0.99 | 930,891.0 | +5.86% |
| Apr 05, 2024 | $17.10 | $16.17 | $0.93 | 869,627.0 | +0.48% |
| Apr 04, 2024 | $17.21 | $16.40 | $0.81 | 960,970.0 | +0.85% |
| Apr 03, 2024 | $16.52 | $15.89 | $0.625 | 1,087,515.0 | +1.85% |
| Apr 02, 2024 | $16.92 | $16.16 | $0.76 | 1,225,630.0 | -5.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $18.28 | $15.02 | $3.26 | 24,152,635.0 | -9.07% |
| 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% |
Viasat, Inc. Stock (VSAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.82 | $28.90 | $6.92 | 9,865,627.0 | -7.16% |
| Nov, 2022 | $41.88 | $28.12 | $13.76 | 8,982,020.0 | -16.77% |
| Oct, 2022 | $44.77 | $35.01 | $9.76 | 16,655,612.0 | +35.49% |
| Sep, 2022 | $39.33 | $28.49 | $10.84 | 9,670,440.0 | -20.41% |
| Aug, 2022 | $40.82 | $31.90 | $8.92 | 8,242,994.0 | +15.34% |
| Jul, 2022 | $33.18 | $25.38 | $7.80 | 7,272,656.0 | +7.51% |
| Jun, 2022 | $40.12 | $29.05 | $11.07 | 9,905,031.0 | -22.44% |
| May, 2022 | $41.85 | $35.05 | $6.80 | 10,671,816.0 | +7.28% |
| Apr, 2022 | $50.00 | $36.20 | $13.80 | 8,167,769.0 | -24.57% |
| Mar, 2022 | $52.72 | $44.67 | $8.05 | 9,243,233.0 | +6.92% |
| Feb, 2022 | $45.79 | $39.13 | $6.66 | 7,240,032.0 | +3.68% |
| Jan, 2022 | $47.90 | $43.47 | $4.43 | 8,455,333.0 | -1.17% |
4.33%
0.58%
Cap:
|
Volume (24h):