Get the Stockscreener App
28.80
1.05%
0.30
After Hours:
28.75
-0.05
-0.17%
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 September 25, 2025, is $28.80.
- 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 330.49% to $28.80 now.
- The 52-week high stock price for VSAT is $34.05, representing a 18.22% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for VSAT is $6.69, indicating a -76.77% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $28.94 | $27.61 | $1.33 | 1,800,720.0 | +1.05% |
| Sep 24, 2025 | $30.03 | $28.14 | $1.89 | 2,154,672.0 | -4.36% |
| Sep 23, 2025 | $31.43 | $29.56 | $1.87 | 2,783,185.0 | -0.13% |
| Sep 22, 2025 | $30.25 | $29.16 | $1.09 | 2,285,468.0 | +0.78% |
| Sep 19, 2025 | $30.60 | $29.36 | $1.24 | 13,357,474.0 | -1.76% |
| Sep 18, 2025 | $34.05 | $29.11 | $4.94 | 4,957,834.0 | -6.86% |
| Sep 17, 2025 | $33.00 | $31.18 | $1.82 | 3,124,619.0 | +2.11% |
| Sep 16, 2025 | $32.94 | $31.50 | $1.44 | 2,377,707.0 | -3.74% |
| Sep 15, 2025 | $33.40 | $30.86 | $2.54 | 4,760,587.0 | +7.76% |
| Sep 12, 2025 | $31.67 | $29.59 | $2.08 | 2,854,965.0 | -4.26% |
| Sep 11, 2025 | $32.24 | $29.06 | $3.18 | 4,948,742.0 | +9.51% |
| Sep 10, 2025 | $31.59 | $28.92 | $2.67 | 2,547,859.0 | -5.60% |
| Sep 09, 2025 | $31.20 | $29.30 | $1.90 | 3,300,856.0 | +2.56% |
| Sep 08, 2025 | $30.50 | $27.70 | $2.80 | 4,946,805.0 | +1.52% |
| Sep 05, 2025 | $30.84 | $29.23 | $1.61 | 3,680,949.0 | -1.50% |
| Sep 04, 2025 | $30.28 | $28.39 | $1.89 | 3,752,488.0 | +2.03% |
| Sep 03, 2025 | $31.18 | $28.84 | $2.34 | 4,055,514.0 | -4.90% |
| Sep 02, 2025 | $32.04 | $30.53 | $1.51 | 5,076,942.0 | -4.05% |
| Aug 29, 2025 | $32.82 | $31.85 | $0.97 | 2,951,523.0 | -0.61% |
| Aug 28, 2025 | $33.85 | $31.97 | $1.88 | 6,002,474.0 | +0.09% |
| Aug 27, 2025 | $33.73 | $30.40 | $3.33 | 10,692,630.0 | +5.52% |
| Aug 26, 2025 | $30.92 | $28.75 | $2.17 | 5,639,411.0 | +9.18% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $34.05 | $27.61 | $6.44 | 74,568,106.0 | -10.92% |
| Aug, 2025 | $33.85 | $15.64 | $18.21 | 110,637,313.0 | +96.77% |
| Jul, 2025 | $17.26 | $14.00 | $3.26 | 53,913,630.0 | +12.53% |
| Jun, 2025 | $14.85 | $8.61 | $6.24 | 99,718,283.0 | +67.24% |
| May, 2025 | $11.60 | $8.70 | $2.90 | 58,545,293.0 | -5.83% |
| 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% |
4.16%
9.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):