Viasat (VSAT) Stock Chart & Stock Price History → 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad) Free VSAT Stock Alerts $16.89 +0.39 (+2.36%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Viasat Stock Price Performance5 Day Performance+2.90%1 Month Performance+3.71%3 Month Performance-15.69%6 Month Performance-19.32%Year-To-Date Performance-40.97%1 Year Performance-63.01% Receive VSAT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Viasat and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTruth about Trump you’ve never heardEverything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump. For the full story, click here. VSAT Stock Chart for Friday, May, 31, 2024 VSAT Chart by TradingView Viasat Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$15.80$16.50+4.43%$16.57$16.041.58 million shs$2.07 billion05/29/2024$15.69$15.80+0.70%$16.00$15.081.18 million shs$1.98 billion05/28/2024$16.04$15.69-2.18%$16.39$15.421.74 million shs$1.97 billion05/27/2024$16.04$16.04+0.03%$16.27$14.743.06 million shs$2.01 billion05/24/2024$14.69$16.04+9.16%$16.27$14.743.06 million shs$2.01 billion05/23/2024$15.74$14.69-6.67%$15.87$13.805.22 million shs$1.84 billion Get the Latest News and Ratings for VSAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Viasat and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$18.84$15.74-16.45%$16.80$15.615.07 million shs$1.97 billion05/21/2024$19.38$18.84-2.79%$19.70$18.691.91 million shs$2.36 billion05/20/2024$19.00$19.38+2.00%$19.56$18.941.11 million shs$2.43 billion05/17/2024$18.47$19.00+2.87%$19.23$18.161.13 million shs$2.38 billion05/16/2024$18.00$18.47+2.61%$18.49$17.801.03 million shs$2.31 billion05/15/2024$17.84$18.00+0.90%$18.38$17.771.04 million shs$2.26 billion05/14/2024$17.37$17.84+2.71%$18.42$17.701.80 million shs$2.24 billion05/13/2024$17.19$17.37+1.05%$18.23$17.281.15 million shs$2.18 billion05/10/2024$17.48$17.19-1.66%$17.68$17.011.02 million shs$2.15 billion05/09/2024$17.59$17.48-0.63%$17.74$17.241.12 million shs$2.19 billion05/08/2024$17.60$17.59-0.06%$17.74$17.031.26 million shs$2.20 billion05/07/2024$17.64$17.60-0.23%$18.08$17.50734,650 shs$2.21 billion05/06/2024$17.21$17.64+2.50%$17.78$17.42849,877 shs$2.21 billion05/03/2024$16.79$17.21+2.50%$17.74$17.031.00 million shs$2.16 billion05/02/2024$16.08$16.79+4.42%$16.83$16.06736,346 shs$2.10 billion05/01/2024$15.91$16.08+1.07%$16.67$15.611.13 million shs$2.02 billion04/30/2024$16.45$15.91-3.28%$16.45$15.78833,583 shs$1.99 billion04/29/2024$16.01$16.45+2.75%$16.59$16.09901,563 shs$2.06 billion04/26/2024$15.33$16.01+4.44%$16.15$15.291.09 million shs$2.01 billion04/25/2024$16.12$15.33-4.90%$15.97$15.161.85 million shs$1.92 billion04/24/2024$16.75$16.12-3.76%$16.85$16.00972,296 shs$2.02 billion04/23/2024$15.51$16.75+7.99%$16.87$15.401.63 million shs$2.10 billion04/22/2024$15.83$15.51-2.02%$16.26$15.351.53 million shs$1.94 billion04/19/2024$15.53$15.83+1.93%$16.00$15.43985,651 shs$1.98 billion04/18/2024$15.56$15.53-0.19%$16.33$15.451.23 million shs$1.95 billion04/17/2024$15.35$15.56+1.37%$15.94$15.30953,251 shs$1.95 billion04/16/2024$15.68$15.35-2.10%$15.91$15.021.12 million shs$1.92 billion04/15/2024$16.29$15.68-3.74%$16.43$15.401.40 million shs$1.97 billion04/12/2024$17.23$16.29-5.46%$17.30$16.191.07 million shs$2.04 billion04/11/2024$16.89$17.23+2.01%$17.41$16.61850,113 shs$2.16 billion04/10/2024$17.68$16.89-4.47%$17.07$16.531.03 million shs$2.12 billion04/09/2024$17.69$17.68-0.06%$18.28$17.39818,218 shs$2.22 billion04/08/2024$16.72$17.69+5.80%$17.71$16.721.03 million shs$2.22 billion04/05/2024$16.64$16.72+0.48%$17.10$16.17869,628 shs$2.10 billionKiss of death from Joe Biden (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/04/2024$16.50$16.64+0.85%$17.21$16.40961,070 shs$2.09 billion04/03/2024$16.20$16.50+1.85%$16.52$15.891.09 million shs$2.07 billion04/02/2024$17.17$16.20-5.62%$16.92$16.161.23 million shs$2.03 billion04/01/2024$18.09$17.17-5.11%$18.15$17.13906,529 shs$2.15 billion03/29/2024$18.09$18.09$18.49$17.911.01 million shs$2.27 billion03/28/2024$18.09$18.09$18.48$17.911.01 million shs$2.27 billion03/27/2024$17.21$18.09+5.11%$18.10$17.32957,434 shs$2.27 billion03/26/2024$17.39$17.21-1.04%$17.96$17.07721,053 shs$2.16 billion03/25/2024$17.12$17.39+1.58%$17.65$17.11713,722 shs$2.18 billion03/22/2024$17.24$17.12-0.70%$17.55$16.97886,076 shs$2.15 billion03/21/2024$17.73$17.24-2.76%$18.26$17.20875,420 shs$2.16 billion03/20/2024$16.20$17.73+9.44%$17.98$16.171.21 million shs$2.22 billion03/19/2024$16.74$16.20-3.23%$16.68$16.161.44 million shs$2.03 billion03/18/2024$17.49$16.74-4.29%$17.55$16.711.20 million shs$2.10 billion03/15/2024$17.00$17.49+2.88%$17.53$16.851.92 million shs$2.19 billion03/14/2024$18.52$17.00-8.21%$18.60$16.941.68 million shs$2.13 billion03/13/2024$18.65$18.52-0.70%$19.30$18.371.02 million shs$2.32 billion03/12/2024$19.54$18.65-4.55%$19.50$18.431.24 million shs$2.34 billion03/11/2024$18.81$19.54+3.88%$19.70$18.82976,975 shs$2.45 billion03/08/2024$19.25$18.81-2.29%$19.62$18.541.11 million shs$2.36 billion03/07/2024$18.55$19.25+3.77%$19.54$18.68998,564 shs$2.41 billion03/06/2024$18.82$18.55-1.43%$19.30$18.321.36 million shs$2.32 billion03/05/2024$18.41$18.82+2.23%$18.96$17.95982,824 shs$2.36 billion03/04/2024$19.75$18.41-6.78%$19.77$17.931.42 million shs$2.31 billion03/01/2024$19.57$19.75+0.92%$20.01$19.30795,379 shs$2.48 billion02/29/2024$19.18$19.57+2.03%$19.95$19.301.28 million shs$2.45 billion Related Companies: SentinelOne Stock Price Chart Ciena Stock Price Chart EchoStar Stock Price Chart InterDigital Stock Price Chart Calix Stock Price Chart Extreme Networks Stock Price Chart Harmonic Stock Price Chart Infinera Stock Price Chart Digi International Stock Price Chart Bel Fuse Stock Price Chart Receive VSAT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Viasat and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VSAT) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarWho are Nvidia’s New Silent Partners?Weiss RatingsMissed NVDA? Buy this AI stock NOWChaikin Analytics41 banks launch ‘crypto dollar’Stansberry ResearchDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Viasat, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.