Get the Stockscreener App
9.41
12.97%
1.08
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 22, 2024, is $9.41.
- 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 40.66% to $9.41 now.
- The 52-week high stock price for VSAT is $29.11, representing a 209.35% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for VSAT is $6.69, indicating a -28.91% decrease from the current share price, occurred on November 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $9.85 | $8.58 | $1.27 | 8,622,239.0 | +12.97% |
| Nov 21, 2024 | $8.92 | $6.83 | $2.08 | 9,374,943.0 | +20.20% |
| Nov 20, 2024 | $7.09 | $6.69 | $0.40 | 2,323,106.0 | +1.46% |
| Nov 19, 2024 | $7.20 | $6.75 | $0.4449 | 3,423,497.0 | -6.18% |
| Nov 18, 2024 | $7.66 | $7.17 | $0.49 | 2,331,138.0 | -1.62% |
| Nov 15, 2024 | $7.85 | $7.30 | $0.55 | 2,661,961.0 | -4.27% |
| Nov 14, 2024 | $8.03 | $7.66 | $0.37 | 2,402,010.0 | -2.15% |
| Nov 13, 2024 | $8.56 | $7.82 | $0.74 | 3,604,560.0 | -6.06% |
| Nov 12, 2024 | $8.86 | $8.16 | $0.6999 | 2,604,169.0 | -6.56% |
| Nov 11, 2024 | $9.03 | $8.63 | $0.40 | 2,719,628.0 | +0.11% |
| Nov 08, 2024 | $9.50 | $8.49 | $1.01 | 4,466,437.0 | -5.17% |
| Nov 07, 2024 | $10.64 | $9.21 | $1.43 | 5,314,315.0 | -7.78% |
| Nov 06, 2024 | $11.17 | $10.05 | $1.12 | 4,975,666.0 | -2.10% |
| Nov 05, 2024 | $10.65 | $10.10 | $0.5527 | 2,511,757.0 | +3.24% |
| Nov 04, 2024 | $10.33 | $9.60 | $0.73 | 2,474,188.0 | +7.05% |
| Nov 01, 2024 | $9.85 | $9.37 | $0.475 | 1,910,676.0 | -1.04% |
| Oct 31, 2024 | $10.31 | $9.53 | $0.785 | 2,227,290.0 | -6.07% |
| Oct 30, 2024 | $10.62 | $10.16 | $0.46 | 1,361,959.0 | -0.58% |
| Oct 29, 2024 | $10.65 | $10.10 | $0.55 | 1,527,148.0 | -0.48% |
| Oct 28, 2024 | $10.55 | $10.23 | $0.325 | 1,111,402.0 | +0.98% |
| Oct 25, 2024 | $10.46 | $10.11 | $0.35 | 1,020,846.0 | +0.00% |
| Oct 24, 2024 | $10.39 | $10.08 | $0.31 | 1,434,492.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $11.17 | $6.69 | $4.48 | 70,342,529.0 | -1.98% |
| 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% |
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% |
2.84%
2.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):