Free Trial

Viasat (VSAT) Stock Chart & Stock Price History

→ Trump just won 2024 (From Porter & Company) (Ad)
Free VSAT Stock Alerts
$15.91
-0.54 (-3.28%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Viasat Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
-7.31%
3 Month
Performance
-29.26%
6 Month
Performance
-9.76%
Year-To-Date
Performance
-43.08%
1 Year
Performance
-56.70%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

VSAT Stock Chart for Wednesday, May, 1, 2024

VSAT Chart by TradingView

Viasat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$16.45$15.91
-3.28%		$16.45$15.78833,583 shs$1.99 billion
04/29/2024$16.01$16.45
+2.75%		$16.59$16.09901,563 shs$2.06 billion
04/26/2024$15.33$16.01
+4.44%		$16.15$15.291.09 million shs$2.01 billion
04/25/2024$16.12$15.33
-4.90%		$15.97$15.161.85 million shs$1.92 billion
04/24/2024$16.75$16.12
-3.76%		$16.85$16.00972,296 shs$2.02 billion
04/23/2024$15.51$16.75
+7.99%		$16.87$15.401.63 million shs$2.10 billion
04/22/2024$15.83$15.51
-2.02%		$16.26$15.351.53 million shs$1.94 billion
04/19/2024$15.53$15.83
+1.93%		$16.00$15.43985,651 shs$1.98 billion
04/18/2024$15.56$15.53
-0.19%		$16.33$15.451.23 million shs$1.95 billion
04/17/2024$15.35$15.56
+1.37%		$15.94$15.30953,251 shs$1.95 billion
04/16/2024$15.68$15.35
-2.10%		$15.91$15.021.12 million shs$1.92 billion
04/15/2024$16.29$15.68
-3.74%		$16.43$15.401.40 million shs$1.97 billion
04/12/2024$17.23$16.29
-5.46%		$17.30$16.191.07 million shs$2.04 billion
04/11/2024$16.89$17.23
+2.01%		$17.41$16.61850,113 shs$2.16 billion
04/10/2024$17.68$16.89
-4.47%		$17.07$16.531.03 million shs$2.12 billion
04/09/2024$17.69$17.68
-0.06%		$18.28$17.39818,218 shs$2.22 billion
04/08/2024$16.72$17.69
+5.80%		$17.71$16.721.03 million shs$2.22 billion
04/05/2024$16.64$16.72
+0.48%		$17.10$16.17869,628 shs$2.10 billion
04/04/2024$16.50$16.64
+0.85%		$17.21$16.40961,070 shs$2.09 billion
04/03/2024$16.20$16.50
+1.85%		$16.52$15.891.09 million shs$2.07 billion
04/02/2024$17.17$16.20
-5.62%		$16.92$16.161.23 million shs$2.03 billion
04/01/2024$18.09$17.17
-5.11%		$18.15$17.13906,529 shs$2.15 billion
03/29/2024$18.09$18.09$18.49$17.911.01 million shs$2.27 billion
03/28/2024$18.09$18.09$18.48$17.911.01 million shs$2.27 billion
03/27/2024$17.21$18.09
+5.11%		$18.10$17.32957,434 shs$2.27 billion
03/26/2024$17.39$17.21
-1.04%		$17.96$17.07721,053 shs$2.16 billion
03/25/2024$17.12$17.39
+1.58%		$17.65$17.11713,722 shs$2.18 billion
03/22/2024$17.24$17.12
-0.70%		$17.55$16.97886,076 shs$2.15 billion
03/21/2024$17.73$17.24
-2.76%		$18.26$17.20875,420 shs$2.16 billion
03/20/2024$16.20$17.73
+9.44%		$17.98$16.171.21 million shs$2.22 billion
03/19/2024$16.74$16.20
-3.23%		$16.68$16.161.44 million shs$2.03 billion
03/18/2024$17.49$16.74
-4.29%		$17.55$16.711.20 million shs$2.10 billion
03/15/2024$17.00$17.49
+2.88%		$17.53$16.851.92 million shs$2.19 billion
03/14/2024$18.52$17.00
-8.21%		$18.60$16.941.68 million shs$2.13 billion
03/13/2024$18.65$18.52
-0.70%		$19.30$18.371.02 million shs$2.32 billion
03/12/2024$19.54$18.65
-4.55%		$19.50$18.431.24 million shs$2.34 billion
03/11/2024$18.81$19.54
+3.88%		$19.70$18.82976,975 shs$2.45 billion
03/08/2024$19.25$18.81
-2.29%		$19.62$18.541.11 million shs$2.36 billion
03/07/2024$18.55$19.25
+3.77%		$19.54$18.68998,564 shs$2.41 billion
03/06/2024$18.82$18.55
-1.43%		$19.30$18.321.36 million shs$2.32 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/05/2024$18.41$18.82
+2.23%		$18.96$17.95982,824 shs$2.36 billion
03/04/2024$19.75$18.41
-6.78%		$19.77$17.931.42 million shs$2.31 billion
03/01/2024$19.57$19.75
+0.92%		$20.01$19.30795,379 shs$2.48 billion
02/29/2024$19.18$19.57
+2.03%		$19.95$19.301.28 million shs$2.45 billion
02/28/2024$19.54$19.18
-1.84%		$19.29$18.72959,962 shs$2.40 billion
02/27/2024$18.73$19.54
+4.32%		$19.86$18.621.37 million shs$2.45 billion
02/26/2024$18.49$18.73
+1.30%		$19.77$18.211.30 million shs$2.35 billion
02/23/2024$20.23$18.49
-8.60%		$20.04$18.411.44 million shs$2.32 billion
02/22/2024$20.47$20.23
-1.17%		$21.33$20.091.05 million shs$2.54 billion
02/21/2024$19.75$20.47
+3.65%		$20.93$19.271.12 million shs$2.57 billion
02/20/2024$20.58$19.75
-4.03%		$20.42$19.251.35 million shs$2.48 billion
02/19/2024$20.58$20.58$20.89$18.901.01 million shs$2.58 billion
02/16/2024$19.51$20.58
+5.48%		$20.89$18.901.01 million shs$2.58 billion
02/15/2024$19.28$19.51
+1.19%		$19.68$18.751.20 million shs$2.44 billion
02/14/2024$19.00$19.28
+1.47%		$19.41$18.701.07 million shs$2.42 billion
02/13/2024$20.60$19.00
-7.77%		$20.11$18.841.23 million shs$2.37 billion
02/12/2024$20.06$20.60
+2.69%		$20.81$19.911.17 million shs$2.56 billion
02/09/2024$19.67$20.06
+1.98%		$20.60$19.601.03 million shs$2.45 billion
02/08/2024$18.64$19.67
+5.53%		$19.88$18.611.83 million shs$2.45 billion
02/07/2024$22.78$18.64
-18.17%		$21.85$18.574.34 million shs$2.32 billion
02/06/2024$21.87$22.78
+4.16%		$22.89$21.641.21 million shs$2.84 billion
02/05/2024$22.29$21.87
-1.88%		$22.10$21.251.24 million shs$2.72 billion
02/02/2024$22.49$22.29
-0.89%		$22.82$21.77742,600 shs$2.78 billion
02/01/2024$22.23$22.49
+1.17%		$23.03$21.97901,930 shs$2.80 billion
01/31/2024$22.81$22.23
-2.54%		$23.46$22.171.17 million shs$2.77 billion
01/30/2024$23.79$22.81
-4.12%		$23.61$22.62750,727 shs$2.84 billion

Related Companies:
This page (NASDAQ:VSAT) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold