Get the Stockscreener App
71.58
2.49%
2.085
After Hours:
71.45
-0.135
-0.19%
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 18, 2026, is $71.58.
- 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 970.03% to $71.58 now.
- The 52-week high stock price for VSAT is $75.14, representing a 4.97% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for VSAT is $8.606, indicating a -87.98% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Viasat Inc (VSAT) stock in the beginning of 2025 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 18, 2026 | $73.40 | $69.25 | $4.15 | 2,292,276.0 | +3.00% |
| May 15, 2026 | $71.96 | $69.24 | $2.72 | 1,617,276.0 | -6.46% |
| May 14, 2026 | $75.14 | $71.73 | $3.41 | 1,589,360.0 | +5.27% |
| May 13, 2026 | $72.42 | $69.63 | $2.79 | 1,273,346.0 | -0.58% |
| May 12, 2026 | $72.24 | $67.83 | $4.41 | 1,389,298.0 | -2.85% |
| May 11, 2026 | $74.25 | $71.18 | $3.07 | 1,874,166.0 | +4.37% |
| May 08, 2026 | $70.35 | $67.10 | $3.25 | 1,533,061.0 | +5.55% |
| May 07, 2026 | $68.92 | $64.73 | $4.19 | 1,765,947.0 | -1.44% |
| May 06, 2026 | $67.48 | $65.15 | $2.33 | 1,292,223.0 | +2.64% |
| May 05, 2026 | $66.01 | $64.00 | $2.01 | 744,060.0 | +2.74% |
| May 04, 2026 | $64.56 | $62.70 | $1.86 | 862,790.0 | -2.00% |
| May 01, 2026 | $66.75 | $64.11 | $2.64 | 1,235,126.0 | -1.20% |
| Apr 30, 2026 | $65.98 | $60.17 | $5.81 | 2,591,549.0 | +11.18% |
| Apr 29, 2026 | $59.29 | $56.63 | $2.66 | 2,088,217.0 | +2.10% |
| Apr 28, 2026 | $58.82 | $56.62 | $2.20 | 1,545,625.0 | -1.02% |
| Apr 27, 2026 | $62.39 | $57.80 | $4.59 | 1,630,527.0 | -5.37% |
| Apr 24, 2026 | $63.88 | $60.58 | $3.30 | 1,303,628.0 | -0.94% |
| Apr 23, 2026 | $63.87 | $60.83 | $3.04 | 1,056,437.0 | -0.79% |
| Apr 22, 2026 | $64.87 | $61.09 | $3.78 | 1,203,367.0 | +0.88% |
| Apr 21, 2026 | $64.98 | $62.26 | $2.72 | 1,218,743.0 | -2.42% |
| Apr 20, 2026 | $64.92 | $62.41 | $2.51 | 1,422,573.0 | +1.96% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $75.14 | $62.70 | $12.44 | 19,761,205.0 | +8.61% |
| Apr, 2026 | $65.98 | $43.02 | $22.96 | 33,665,858.0 | +43.91% |
| Mar, 2026 | $52.70 | $41.67 | $11.03 | 36,692,250.0 | +0.04% |
| Feb, 2026 | $50.24 | $36.71 | $13.53 | 33,601,747.0 | +1.35% |
| Jan, 2026 | $49.68 | $34.76 | $14.92 | 36,802,223.0 | +31.08% |
Viasat Inc Stock (VSAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.66 | $32.06 | $6.60 | 30,921,167.0 | +2.94% |
| Nov, 2025 | $43.59 | $29.13 | $14.46 | 44,170,659.0 | -13.79% |
| Oct, 2025 | $40.47 | $26.10 | $14.37 | 54,659,524.0 | +35.90% |
| Sep, 2025 | $34.05 | $27.61 | $6.44 | 78,250,276.0 | -9.37% |
| 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% |
8.99%
3.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):