Get the Stockscreener App
9.21
0.99%
0.09
After Hours:
9.20
-0.01
-0.11%
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 June 06, 2025, is $9.21.
- 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 37.67% to $9.21 now.
- The 52-week high stock price for VSAT is $26.70, representing a 189.90% increase from the current share price, occurred on August 08, 2024.
- The 52-week low stock price for VSAT is $6.69, indicating a -27.36% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $9.32 | $9.01 | $0.315 | 6,622,251.0 | +0.99% |
| Jun 05, 2025 | $9.47 | $8.78 | $0.69 | 11,490,100.0 | +2.59% |
| Jun 04, 2025 | $9.00 | $8.80 | $0.195 | 2,106,259.0 | +0.00% |
| Jun 03, 2025 | $9.48 | $8.77 | $0.7194 | 4,084,323.0 | -2.74% |
| Jun 02, 2025 | $9.25 | $8.61 | $0.644 | 3,066,039.0 | +4.70% |
| May 30, 2025 | $9.19 | $8.70 | $0.49 | 3,531,012.0 | -5.83% |
| May 29, 2025 | $9.50 | $9.02 | $0.48 | 5,675,251.0 | +0.32% |
| May 28, 2025 | $9.30 | $8.95 | $0.355 | 2,311,372.0 | -0.11% |
| May 27, 2025 | $10.04 | $9.12 | $0.9104 | 4,049,543.0 | +1.09% |
| May 23, 2025 | $9.81 | $9.07 | $0.74 | 4,066,412.0 | -9.23% |
| May 22, 2025 | $10.24 | $9.24 | $1.00 | 4,272,400.0 | +0.70% |
| May 21, 2025 | $11.10 | $9.60 | $1.50 | 5,072,658.0 | -4.94% |
| May 20, 2025 | $10.86 | $10.39 | $0.465 | 2,334,644.0 | -1.68% |
| May 19, 2025 | $10.77 | $10.40 | $0.37 | 1,619,459.0 | -1.92% |
| May 16, 2025 | $11.36 | $10.83 | $0.53 | 1,818,792.0 | -3.70% |
| May 15, 2025 | $11.60 | $10.37 | $1.23 | 3,439,125.0 | +7.79% |
| May 14, 2025 | $10.58 | $10.20 | $0.3799 | 1,511,268.0 | +1.06% |
| May 13, 2025 | $10.71 | $10.30 | $0.405 | 1,808,536.0 | +1.17% |
| May 12, 2025 | $10.54 | $9.99 | $0.55 | 2,110,150.0 | +6.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $9.48 | $8.61 | $0.8784 | 33,991,223.0 | +5.50% |
| 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% |
1.10%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):