Get the Stockscreener App
33.01
2.07%
0.67
After Hours:
33.11
0.10
+0.30%
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 November 25, 2025, is $33.01.
- 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 393.42% to $33.01 now.
- The 52-week high stock price for VSAT is $43.59, representing a 32.05% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for VSAT is $7.36, indicating a -77.70% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $33.03 | $31.87 | $1.16 | 1,939,027.0 | +2.07% |
| Nov 24, 2025 | $32.50 | $30.09 | $2.41 | 2,383,289.0 | +6.56% |
| Nov 21, 2025 | $31.11 | $29.13 | $1.98 | 3,085,075.0 | -0.36% |
| Nov 20, 2025 | $35.93 | $30.23 | $5.69 | 2,812,715.0 | -12.77% |
| Nov 19, 2025 | $37.24 | $34.69 | $2.55 | 2,452,562.0 | -0.99% |
| Nov 18, 2025 | $35.86 | $32.39 | $3.47 | 1,735,721.0 | +5.73% |
| Nov 17, 2025 | $35.90 | $32.72 | $3.18 | 2,092,065.0 | -7.49% |
| Nov 14, 2025 | $36.78 | $34.20 | $2.58 | 1,363,632.0 | +0.78% |
| Nov 13, 2025 | $38.00 | $35.30 | $2.70 | 2,303,429.0 | -4.64% |
| Nov 12, 2025 | $39.10 | $37.12 | $1.98 | 2,552,145.0 | -1.55% |
| Nov 11, 2025 | $40.49 | $37.90 | $2.59 | 3,669,913.0 | +3.06% |
| Nov 10, 2025 | $43.59 | $36.49 | $7.10 | 4,518,747.0 | +3.27% |
| Nov 07, 2025 | $36.11 | $33.69 | $2.42 | 2,124,811.0 | +0.90% |
| Nov 06, 2025 | $37.82 | $35.28 | $2.54 | 1,712,682.0 | -6.41% |
| Nov 05, 2025 | $38.45 | $36.88 | $1.57 | 1,671,497.0 | +2.10% |
| Nov 04, 2025 | $38.59 | $35.65 | $2.94 | 1,676,024.0 | -3.28% |
| Nov 03, 2025 | $39.00 | $36.66 | $2.34 | 2,544,232.0 | -3.57% |
| Oct 31, 2025 | $40.47 | $38.76 | $1.71 | 1,764,831.0 | +2.18% |
| Oct 30, 2025 | $39.98 | $37.85 | $2.13 | 3,642,041.0 | -0.51% |
| Oct 29, 2025 | $40.10 | $37.97 | $2.13 | 1,958,182.0 | -0.61% |
| Oct 28, 2025 | $40.08 | $38.40 | $1.68 | 2,056,430.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $43.59 | $29.13 | $14.46 | 42,576,593.0 | -17.10% |
| 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% |
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% |
2.83%
2.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):