ViaSat Inc (VSAT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 83.50 | 84.00 | 79.37 | 80.38 | -1.96% | 1,873,200 |
| 2026-08-06 | 79.01 | 88.40 | 77.06 | 81.99 | +1.18% | 2,386,800 |
| 2026-08-05 | 77.39 | 86.85 | 76.55 | 81.03 | -5.95% | 4,021,100 |
| 2026-08-04 | 84.69 | 87.17 | 82.30 | 86.16 | +5.99% | 3,918,100 |
| 2026-08-03 | 75.41 | 83.54 | 75.20 | 81.29 | +5.67% | 3,537,100 |
| 2026-07-31 | 79.76 | 79.76 | 74.71 | 76.93 | -0.86% | 1,366,200 |
| 2026-07-30 | 72.78 | 77.81 | 72.38 | 77.60 | +10.56% | 2,200,400 |
| 2026-07-29 | 74.80 | 76.48 | 70.01 | 70.19 | -5.31% | 2,464,700 |
| 2026-07-28 | 73.96 | 74.17 | 69.82 | 74.13 | -0.99% | 1,580,900 |
| 2026-07-27 | 72.78 | 75.32 | 72.59 | 74.87 | +4.42% | 1,338,300 |
| 2026-07-24 | 74.60 | 74.72 | 70.18 | 71.70 | -3.46% | 1,790,100 |
| 2026-07-23 | 72.84 | 76.17 | 72.39 | 74.27 | -0.13% | 1,416,200 |
| 2026-07-22 | 73.46 | 76.23 | 73.00 | 74.37 | +0.92% | 1,603,000 |
| 2026-07-21 | 71.37 | 73.96 | 69.92 | 73.69 | +6.01% | 1,728,200 |
| 2026-07-20 | 70.80 | 74.10 | 69.21 | 69.51 | -2.76% | 1,677,000 |
| 2026-07-17 | 65.67 | 73.77 | 65.46 | 71.48 | +4.03% | 3,650,300 |
| 2026-07-16 | 68.26 | 69.77 | 66.60 | 68.71 | -2.46% | 2,742,600 |
| 2026-07-15 | 70.53 | 71.31 | 66.82 | 70.44 | +0.86% | 1,711,900 |
| 2026-07-14 | 71.89 | 72.42 | 69.32 | 69.84 | +0.43% | 1,635,100 |
| 2026-07-13 | 72.00 | 72.57 | 67.84 | 69.54 | -5.46% | 2,648,900 |
| 2026-07-10 | 70.29 | 75.32 | 68.91 | 73.56 | +4.50% | 2,437,700 |
| 2026-07-09 | 76.33 | 77.02 | 69.49 | 70.39 | -4.88% | 3,145,700 |
| 2026-07-08 | 74.58 | 77.75 | 73.09 | 74.00 | -3.55% | 1,775,300 |
| 2026-07-07 | 81.51 | 83.14 | 76.21 | 76.72 | -8.45% | 2,183,600 |
| 2026-07-06 | 85.43 | 90.30 | 83.13 | 83.80 | +0.89% | 2,326,000 |
| 2026-07-02 | 83.04 | 88.00 | 79.80 | 83.06 | +0.05% | 2,438,600 |
| 2026-07-01 | 88.97 | 93.03 | 82.20 | 83.02 | -7.56% | 7,082,700 |
| 2026-06-30 | 76.43 | 89.95 | 76.14 | 89.81 | +17.11% | 6,421,900 |
| 2026-06-29 | 67.39 | 77.39 | 66.27 | 76.69 | +23.79% | 4,666,100 |
| 2026-06-26 | 59.13 | 62.89 | 58.63 | 61.95 | +3.25% | 4,901,800 |
| 2026-06-25 | 63.16 | 63.45 | 58.41 | 60.00 | -3.58% | 2,329,500 |
| 2026-06-24 | 63.30 | 63.90 | 61.35 | 62.23 | -2.58% | 1,967,200 |
| 2026-06-23 | 61.66 | 65.29 | 61.50 | 63.88 | -0.54% | 1,837,800 |
| 2026-06-22 | 63.67 | 65.38 | 61.10 | 64.23 | +0.16% | 2,743,700 |
| 2026-06-18 | 66.64 | 67.43 | 62.51 | 64.13 | -0.65% | 3,640,100 |
| 2026-06-17 | 62.65 | 66.01 | 62.13 | 64.55 | +3.36% | 2,451,200 |
| 2026-06-16 | 65.56 | 65.70 | 61.30 | 62.45 | -5.19% | 3,324,600 |
| 2026-06-15 | 73.00 | 73.96 | 64.88 | 65.87 | -6.13% | 3,458,300 |
| 2026-06-12 | 75.38 | 75.57 | 68.89 | 70.17 | -3.49% | 3,630,800 |
| 2026-06-11 | 62.88 | 72.89 | 62.23 | 72.71 | +18.23% | 3,590,900 |
| 2026-06-10 | 63.42 | 64.23 | 61.12 | 61.50 | -3.82% | 3,090,600 |
| 2026-06-09 | 66.84 | 68.40 | 61.05 | 63.94 | -2.35% | 2,746,700 |
| 2026-06-08 | 69.17 | 69.17 | 63.12 | 65.48 | -2.53% | 4,305,900 |
| 2026-06-05 | 71.42 | 71.42 | 65.76 | 67.18 | -7.88% | 2,557,500 |
| 2026-06-04 | 68.00 | 74.43 | 66.84 | 72.93 | +4.75% | 2,185,800 |
| 2026-06-03 | 71.43 | 75.75 | 69.28 | 69.62 | -4.12% | 3,490,000 |
| 2026-06-02 | 73.36 | 74.45 | 72.29 | 72.61 | -0.34% | 2,757,374 |
| 2026-06-01 | 80.74 | 80.74 | 71.02 | 72.86 | -9.63% | 4,227,765 |
| 2026-05-29 | 76.97 | 83.99 | 75.50 | 80.62 | -7.00% | 4,777,400 |
| 2026-05-28 | 85.47 | 89.79 | 84.99 | 86.69 | +1.31% | 3,841,100 |
| 2026-05-27 | 82.25 | 87.48 | 79.07 | 85.57 | +5.12% | 3,085,600 |
| 2026-05-26 | 79.00 | 83.25 | 76.50 | 81.40 | +9.17% | 2,582,000 |
| 2026-05-22 | 72.10 | 77.25 | 72.10 | 74.56 | +5.37% | 2,293,600 |
| 2026-05-21 | 74.27 | 77.76 | 69.75 | 70.76 | -5.99% | 2,813,100 |
| 2026-05-20 | 72.16 | 75.72 | 71.69 | 75.27 | +6.09% | 3,122,000 |
| 2026-05-19 | 70.35 | 71.68 | 67.20 | 70.95 | -0.80% | 2,456,600 |
| 2026-05-18 | 71.43 | 73.40 | 69.25 | 71.52 | +2.91% | 2,571,500 |
| 2026-05-15 | 71.51 | 71.96 | 69.24 | 69.50 | -6.46% | 1,624,900 |
| 2026-05-14 | 72.03 | 75.14 | 71.74 | 74.30 | +5.27% | 1,592,300 |
| 2026-05-13 | 71.89 | 72.42 | 69.63 | 70.58 | -0.58% | 1,275,900 |
| 2026-05-12 | 71.73 | 72.24 | 67.83 | 70.99 | -2.85% | 1,391,000 |
| 2026-05-11 | 71.18 | 74.25 | 71.18 | 73.07 | +4.37% | 1,946,500 |
| 2026-05-08 | 67.35 | 70.35 | 67.10 | 70.01 | +5.55% | 1,538,700 |
| 2026-05-07 | 67.97 | 68.92 | 64.73 | 66.33 | -1.44% | 1,768,800 |
| 2026-05-06 | 66.07 | 67.48 | 65.15 | 67.30 | +2.64% | 1,299,200 |
| 2026-05-05 | 64.89 | 66.01 | 64.01 | 65.57 | +2.74% | 754,700 |
| 2026-05-04 | 63.70 | 64.56 | 62.70 | 63.82 | -2.00% | 871,900 |
| 2026-05-01 | 66.62 | 66.75 | 64.11 | 65.12 | -1.20% | 1,250,900 |
| 2026-04-30 | 60.20 | 65.98 | 60.17 | 65.91 | +11.18% | 2,596,200 |
| 2026-04-29 | 58.45 | 59.29 | 56.63 | 59.28 | +2.10% | 1,961,700 |
| 2026-04-28 | 57.99 | 58.82 | 56.62 | 58.06 | -1.02% | 1,545,600 |
| 2026-04-27 | 62.21 | 62.39 | 57.80 | 58.66 | -5.37% | 1,633,900 |
| 2026-04-24 | 63.60 | 63.88 | 60.58 | 61.99 | -0.94% | 1,359,400 |
| 2026-04-23 | 62.52 | 63.87 | 60.83 | 62.58 | -0.79% | 1,122,900 |
| 2026-04-22 | 63.85 | 64.87 | 61.09 | 63.08 | +0.88% | 1,204,800 |
| 2026-04-21 | 64.61 | 64.98 | 62.26 | 62.53 | -2.42% | 1,233,900 |
| 2026-04-20 | 62.85 | 64.92 | 62.41 | 64.08 | +1.96% | 1,425,400 |
| 2026-04-17 | 62.33 | 64.46 | 61.36 | 62.85 | +2.65% | 1,849,000 |
| 2026-04-16 | 59.92 | 61.78 | 59.28 | 61.23 | +2.19% | 1,497,000 |
| 2026-04-15 | 57.75 | 59.95 | 56.59 | 59.92 | +5.16% | 1,953,900 |
| 2026-04-14 | 58.86 | 59.18 | 56.28 | 56.98 | +0.76% | 1,154,800 |
| 2026-04-13 | 55.93 | 57.37 | 55.11 | 56.55 | +0.53% | 986,800 |
| 2026-04-10 | 56.00 | 56.61 | 54.11 | 56.25 | +1.55% | 1,102,000 |
| 2026-04-09 | 56.19 | 57.25 | 55.00 | 55.39 | -1.67% | 1,072,900 |
| 2026-04-08 | 57.29 | 59.19 | 54.43 | 56.33 | +4.55% | 2,102,900 |
| 2026-04-07 | 51.86 | 54.51 | 51.06 | 53.88 | +3.42% | 1,521,600 |
| 2026-04-06 | 52.98 | 54.50 | 51.25 | 52.10 | -2.96% | 1,459,100 |
| 2026-04-02 | 43.14 | 53.98 | 43.02 | 53.69 | +18.70% | 3,356,200 |
| 2026-04-01 | 47.71 | 48.33 | 44.90 | 45.23 | -1.24% | 1,654,500 |
| 2026-03-31 | 44.13 | 46.81 | 43.72 | 45.80 | +4.76% | 1,729,400 |
| 2026-03-30 | 47.50 | 47.71 | 43.41 | 43.72 | -6.14% | 1,433,800 |
| 2026-03-27 | 47.69 | 48.88 | 45.80 | 46.58 | -2.61% | 1,272,300 |
| 2026-03-26 | 48.50 | 50.10 | 47.51 | 47.83 | -4.26% | 1,475,900 |
| 2026-03-25 | 48.84 | 51.32 | 48.66 | 49.96 | +3.87% | 2,415,200 |
| 2026-03-24 | 48.59 | 49.96 | 47.36 | 48.10 | -2.16% | 1,568,800 |
| 2026-03-23 | 46.37 | 49.80 | 46.07 | 49.16 | +5.97% | 1,672,200 |
| 2026-03-20 | 52.00 | 52.40 | 46.06 | 46.39 | -10.99% | 4,677,100 |
| 2026-03-19 | 47.13 | 52.70 | 46.49 | 52.12 | +7.26% | 2,528,900 |
| 2026-03-18 | 50.24 | 51.00 | 48.44 | 48.59 | -3.17% | 1,550,000 |
| 2026-03-17 | 47.47 | 50.70 | 47.44 | 50.18 | +5.58% | 2,151,400 |
| 2026-03-16 | 46.83 | 48.50 | 46.08 | 47.53 | +3.01% | 1,904,100 |
| 2026-03-13 | 46.78 | 48.98 | 45.09 | 46.14 | -0.80% | 1,188,900 |
| 2026-03-12 | 45.61 | 47.85 | 44.62 | 46.51 | +0.26% | 1,721,900 |
| 2026-03-11 | 45.13 | 46.58 | 44.51 | 46.39 | +0.17% | 1,294,500 |
| 2026-03-10 | 45.98 | 46.89 | 45.50 | 46.31 | +0.72% | 968,198 |
| 2026-03-09 | 42.66 | 46.15 | 41.67 | 45.98 | +5.00% | 1,297,955 |
| 2026-03-06 | 43.59 | 45.77 | 42.86 | 43.79 | -3.82% | 1,008,100 |
| 2026-03-05 | 46.37 | 47.11 | 44.21 | 45.53 | -4.83% | 1,345,100 |
| 2026-03-04 | 46.88 | 48.50 | 45.75 | 47.84 | +4.41% | 1,255,900 |
| 2026-03-03 | 45.14 | 46.83 | 44.13 | 45.82 | -3.01% | 1,262,100 |
| 2026-03-02 | 44.59 | 48.93 | 44.05 | 47.24 | +3.19% | 1,359,100 |
| 2026-02-27 | 45.52 | 46.28 | 44.44 | 45.78 | -0.63% | 1,027,600 |
| 2026-02-26 | 47.50 | 47.50 | 45.05 | 46.07 | -3.34% | 1,074,100 |
| 2026-02-25 | 48.75 | 50.24 | 46.50 | 47.66 | -0.54% | 1,293,800 |
| 2026-02-24 | 45.23 | 48.35 | 44.80 | 47.92 | +5.95% | 1,554,000 |
| 2026-02-23 | 45.43 | 45.50 | 44.15 | 45.23 | -2.73% | 1,066,900 |
| 2026-02-20 | 45.47 | 47.05 | 45.01 | 46.50 | +1.44% | 1,804,900 |
| 2026-02-19 | 45.40 | 46.76 | 44.41 | 45.84 | -0.28% | 998,800 |
| 2026-02-18 | 46.22 | 47.35 | 45.56 | 45.97 | -0.54% | 1,043,200 |
| 2026-02-17 | 47.83 | 48.46 | 44.24 | 46.22 | -5.38% | 1,627,100 |
| 2026-02-13 | 47.47 | 49.50 | 45.50 | 48.85 | +4.76% | 2,252,700 |
| 2026-02-12 | 45.69 | 46.75 | 43.87 | 46.63 | +2.87% | 2,301,800 |
| 2026-02-11 | 46.42 | 47.98 | 43.92 | 45.33 | +0.73% | 1,710,000 |
| 2026-02-10 | 45.67 | 46.33 | 43.98 | 45.00 | -2.77% | 1,621,400 |
| 2026-02-09 | 41.98 | 47.42 | 41.70 | 46.28 | +10.98% | 2,163,300 |
| 2026-02-06 | 41.29 | 42.31 | 38.94 | 41.70 | +11.38% | 2,836,000 |
| 2026-02-05 | 38.90 | 39.63 | 36.71 | 37.44 | -5.65% | 2,668,100 |
| 2026-02-04 | 42.75 | 44.24 | 38.33 | 39.68 | -9.88% | 2,587,400 |
| 2026-02-03 | 44.75 | 45.39 | 42.70 | 44.03 | +0.64% | 1,764,400 |
| 2026-02-02 | 44.25 | 47.31 | 43.60 | 43.75 | -3.14% | 2,272,900 |
| 2026-01-30 | 45.50 | 48.56 | 44.40 | 45.17 | -2.29% | 2,138,000 |
| 2026-01-29 | 48.11 | 49.68 | 45.15 | 46.23 | -2.84% | 1,620,400 |
| 2026-01-28 | 45.63 | 48.90 | 45.59 | 47.58 | +5.64% | 2,275,900 |
| 2026-01-27 | 42.87 | 45.11 | 42.87 | 45.04 | +5.36% | 1,472,600 |
| 2026-01-26 | 42.68 | 43.59 | 42.04 | 42.75 | -1.22% | 1,424,000 |
| 2026-01-23 | 43.93 | 44.09 | 42.50 | 43.28 | -2.15% | 1,157,400 |
| 2026-01-22 | 43.74 | 44.57 | 42.67 | 44.23 | +3.73% | 1,512,900 |
| 2026-01-21 | 42.55 | 43.21 | 40.66 | 42.64 | +1.72% | 1,792,000 |
| 2026-01-20 | 43.88 | 45.53 | 41.50 | 41.92 | -8.75% | 2,308,300 |
| 2026-01-16 | 45.10 | 46.43 | 44.01 | 45.94 | +4.15% | 2,263,200 |
| 2026-01-15 | 43.50 | 45.40 | 42.87 | 44.11 | +2.96% | 2,270,100 |
| 2026-01-14 | 41.53 | 43.15 | 40.71 | 42.84 | +2.93% | 2,278,200 |
| 2026-01-13 | 41.50 | 42.95 | 40.99 | 41.62 | +2.97% | 1,785,400 |
| 2026-01-12 | 39.97 | 41.25 | 39.80 | 40.42 | -0.96% | 1,141,700 |
| 2026-01-09 | 38.59 | 40.92 | 38.51 | 40.81 | +5.40% | 1,329,100 |
| 2026-01-08 | 39.21 | 40.85 | 38.23 | 38.72 | +2.65% | 1,884,200 |
| 2026-01-07 | 42.76 | 42.76 | 37.70 | 37.72 | -13.21% | 2,527,600 |
| 2026-01-06 | 38.50 | 43.51 | 38.02 | 43.46 | +12.88% | 2,819,200 |
| 2026-01-05 | 38.01 | 38.79 | 37.28 | 38.50 | +2.31% | 1,357,600 |
| 2026-01-02 | 35.08 | 37.67 | 34.76 | 37.63 | +9.20% | 1,595,000 |
| 2025-12-31 | 35.45 | 35.58 | 34.10 | 34.46 | -2.49% | 1,846,700 |
| 2025-12-30 | 34.60 | 35.51 | 34.18 | 35.34 | +1.93% | 1,274,300 |
| 2025-12-29 | 34.10 | 35.35 | 34.05 | 34.67 | -0.40% | 855,700 |
| 2025-12-26 | 34.92 | 35.08 | 33.72 | 34.81 | -0.97% | 838,500 |
| 2025-12-24 | 35.68 | 35.76 | 34.57 | 35.15 | -2.06% | 647,900 |
| 2025-12-23 | 36.78 | 37.46 | 35.71 | 35.89 | -2.95% | 1,370,760 |
| 2025-12-22 | 34.45 | 37.03 | 34.43 | 36.98 | +9.38% | 1,858,577 |
| 2025-12-19 | 32.64 | 34.08 | 32.06 | 33.81 | +4.42% | 5,223,700 |
| 2025-12-18 | 32.95 | 33.55 | 32.20 | 32.38 | +0.65% | 1,239,900 |
| 2025-12-17 | 34.57 | 34.94 | 32.08 | 32.17 | -6.48% | 1,648,900 |
| 2025-12-16 | 34.72 | 35.55 | 34.08 | 34.40 | -2.71% | 1,236,400 |
| 2025-12-15 | 36.26 | 36.53 | 33.65 | 35.36 | -1.31% | 1,854,300 |
| 2025-12-12 | 37.87 | 37.87 | 35.60 | 35.83 | -6.38% | 1,545,700 |
| 2025-12-11 | 37.59 | 38.66 | 36.47 | 38.27 | +2.63% | 1,390,700 |
| 2025-12-10 | 36.17 | 38.18 | 35.18 | 37.29 | +3.24% | 1,488,800 |
| 2025-12-09 | 36.53 | 37.11 | 35.41 | 36.12 | -2.33% | 1,181,481 |
| 2025-12-08 | 35.55 | 37.17 | 35.13 | 36.98 | +5.78% | 1,924,422 |
| 2025-12-05 | 35.14 | 35.59 | 34.78 | 34.96 | -0.51% | 961,900 |
| 2025-12-04 | 34.16 | 36.09 | 34.06 | 35.14 | +2.48% | 1,145,700 |
| 2025-12-03 | 33.92 | 34.50 | 32.71 | 34.29 | +2.14% | 1,229,300 |
| 2025-12-02 | 33.18 | 33.73 | 32.69 | 33.57 | +2.82% | 1,167,100 |
| 2025-12-01 | 32.79 | 33.58 | 32.19 | 32.65 | -4.89% | 1,342,100 |
| 2025-11-28 | 35.06 | 35.25 | 33.94 | 34.33 | -1.55% | 786,100 |
| 2025-11-26 | 33.33 | 35.90 | 32.93 | 34.87 | +5.63% | 2,747,000 |
| 2025-11-25 | 32.15 | 33.03 | 31.87 | 33.01 | +2.07% | 1,942,500 |
| 2025-11-24 | 30.30 | 32.50 | 30.09 | 32.34 | +6.56% | 2,400,400 |
| 2025-11-21 | 30.34 | 31.11 | 29.13 | 30.35 | -0.36% | 3,086,400 |
| 2025-11-20 | 35.80 | 35.93 | 30.24 | 30.46 | -12.77% | 2,816,900 |
| 2025-11-19 | 35.20 | 37.24 | 34.69 | 34.92 | -0.99% | 2,466,500 |
| 2025-11-18 | 32.75 | 35.86 | 32.39 | 35.27 | +5.73% | 1,736,000 |
| 2025-11-17 | 35.27 | 35.90 | 32.72 | 33.36 | -7.49% | 2,096,700 |
| 2025-11-14 | 34.26 | 36.78 | 34.20 | 36.06 | +0.78% | 1,364,900 |
| 2025-11-13 | 37.00 | 38.00 | 35.30 | 35.78 | -4.64% | 2,304,900 |
| 2025-11-12 | 38.08 | 39.10 | 37.12 | 37.52 | -1.55% | 2,555,400 |
| 2025-11-11 | 39.00 | 40.49 | 37.90 | 38.11 | +3.06% | 3,576,600 |
| 2025-11-10 | 41.89 | 43.59 | 36.49 | 36.98 | +3.27% | 4,523,400 |
| 2025-11-07 | 33.82 | 36.11 | 33.69 | 35.81 | +0.90% | 2,150,100 |
| 2025-11-06 | 37.03 | 37.82 | 35.28 | 35.49 | -6.41% | 1,713,400 |
| 2025-11-05 | 37.34 | 38.46 | 36.88 | 37.92 | +2.10% | 1,671,600 |
| 2025-11-04 | 35.93 | 38.59 | 35.65 | 37.14 | -3.28% | 1,680,300 |
| 2025-11-03 | 38.95 | 39.00 | 36.66 | 38.40 | -3.57% | 2,546,200 |
| 2025-10-31 | 38.92 | 40.47 | 38.76 | 39.82 | +2.18% | 1,775,200 |
| 2025-10-30 | 37.94 | 39.98 | 37.85 | 38.97 | -0.51% | 3,902,600 |
| 2025-10-29 | 39.80 | 40.10 | 37.97 | 39.17 | -0.61% | 1,961,300 |
| 2025-10-28 | 39.00 | 40.08 | 38.40 | 39.41 | +0.72% | 2,117,500 |
| 2025-10-27 | 38.79 | 39.13 | 37.67 | 39.13 | +2.68% | 1,813,100 |
| 2025-10-24 | 38.04 | 38.30 | 37.15 | 38.11 | +2.03% | 1,571,900 |
| 2025-10-23 | 34.65 | 37.42 | 34.58 | 37.35 | +8.01% | 1,581,200 |
| 2025-10-22 | 36.09 | 36.21 | 33.55 | 34.58 | -5.73% | 2,763,300 |
| 2025-10-21 | 36.85 | 37.42 | 36.03 | 36.68 | -1.11% | 1,800,200 |
| 2025-10-20 | 36.55 | 37.80 | 35.81 | 37.09 | +3.92% | 2,500,300 |
| 2025-10-17 | 34.84 | 35.89 | 34.48 | 35.69 | -1.30% | 1,778,800 |
| 2025-10-16 | 36.97 | 37.88 | 35.62 | 36.16 | -0.90% | 2,468,000 |
| 2025-10-15 | 37.75 | 38.67 | 35.98 | 36.49 | -1.16% | 2,559,800 |
| 2025-10-14 | 33.72 | 37.14 | 33.23 | 36.92 | +6.40% | 2,519,500 |
| 2025-10-13 | 34.59 | 35.03 | 33.70 | 34.70 | +6.38% | 2,088,000 |
| 2025-10-10 | 35.85 | 36.22 | 31.91 | 32.62 | -8.16% | 2,789,800 |
| 2025-10-09 | 35.98 | 36.20 | 34.46 | 35.52 | -0.36% | 2,791,300 |
| 2025-10-08 | 32.21 | 35.68 | 31.55 | 35.65 | +13.93% | 4,074,700 |
| 2025-10-07 | 33.12 | 33.20 | 30.93 | 31.29 | -5.21% | 1,961,400 |
| 2025-10-06 | 32.95 | 33.47 | 32.13 | 33.01 | +2.96% | 2,483,300 |
| 2025-10-03 | 30.88 | 32.23 | 30.34 | 32.06 | +3.82% | 2,648,800 |
| 2025-10-02 | 29.66 | 31.49 | 29.28 | 30.88 | +5.32% | 2,444,200 |
| 2025-10-01 | 27.96 | 29.92 | 26.10 | 29.32 | +0.07% | 4,222,400 |
| 2025-09-30 | 28.33 | 29.85 | 28.23 | 29.30 | +3.13% | 2,319,300 |
| 2025-09-29 | 29.43 | 29.43 | 28.32 | 28.41 | -1.80% | 1,699,000 |
| 2025-09-26 | 28.80 | 29.59 | 28.62 | 28.93 | +0.45% | 1,452,200 |
| 2025-09-25 | 27.83 | 28.94 | 27.61 | 28.80 | +1.05% | 1,801,700 |
| 2025-09-24 | 29.96 | 30.03 | 28.14 | 28.50 | -4.36% | 2,160,100 |
| 2025-09-23 | 29.83 | 31.43 | 29.56 | 29.80 | -0.13% | 2,784,900 |
| 2025-09-22 | 29.47 | 30.25 | 29.17 | 29.84 | +0.78% | 2,415,300 |
| 2025-09-19 | 30.39 | 30.60 | 29.36 | 29.61 | -1.76% | 13,409,700 |
| 2025-09-18 | 34.05 | 34.05 | 29.11 | 30.14 | -6.86% | 4,970,500 |
| 2025-09-17 | 31.51 | 33.00 | 31.18 | 32.36 | +2.11% | 3,265,400 |
| 2025-09-16 | 32.77 | 32.94 | 31.50 | 31.69 | -3.74% | 2,520,600 |
| 2025-09-15 | 30.90 | 33.40 | 30.86 | 32.92 | +7.76% | 4,974,900 |
| 2025-09-12 | 31.67 | 31.67 | 29.59 | 30.55 | -4.26% | 2,872,900 |
| 2025-09-11 | 29.07 | 32.24 | 29.06 | 31.91 | +9.51% | 4,951,000 |
| 2025-09-10 | 31.15 | 31.59 | 28.92 | 29.14 | -5.60% | 2,570,600 |
| 2025-09-09 | 29.78 | 31.20 | 29.30 | 30.87 | +2.56% | 3,375,600 |
| 2025-09-08 | 28.13 | 30.50 | 27.70 | 30.10 | +1.52% | 5,700,200 |
| 2025-09-05 | 30.60 | 30.84 | 29.23 | 29.65 | -1.50% | 3,685,200 |
| 2025-09-04 | 29.50 | 30.28 | 28.39 | 30.10 | +2.03% | 3,758,200 |
| 2025-09-03 | 31.02 | 31.18 | 28.84 | 29.50 | -4.90% | 4,056,800 |
| 2025-09-02 | 30.97 | 32.04 | 30.53 | 31.02 | -4.05% | 5,078,100 |
| 2025-08-29 | 32.40 | 32.82 | 31.85 | 32.33 | -0.61% | 2,953,000 |
| 2025-08-28 | 33.00 | 33.85 | 31.97 | 32.53 | +0.09% | 6,004,900 |
| 2025-08-27 | 30.77 | 33.73 | 30.40 | 32.50 | +5.52% | 10,700,200 |
| 2025-08-26 | 28.75 | 30.92 | 28.75 | 30.80 | +9.18% | 5,653,100 |
| 2025-08-25 | 27.99 | 28.35 | 27.64 | 28.21 | +1.00% | 3,414,600 |
| 2025-08-22 | 26.70 | 28.30 | 26.38 | 27.93 | +4.92% | 4,942,900 |
| 2025-08-21 | 25.75 | 26.62 | 25.62 | 26.62 | +2.50% | 1,359,600 |
| 2025-08-20 | 25.70 | 26.18 | 25.50 | 25.97 | -0.42% | 3,039,600 |
| 2025-08-19 | 27.55 | 27.74 | 25.89 | 26.08 | -4.78% | 2,790,100 |
| 2025-08-18 | 27.05 | 27.60 | 26.88 | 27.39 | +1.07% | 2,161,800 |
| 2025-08-15 | 27.28 | 27.44 | 26.79 | 27.10 | -0.91% | 2,531,200 |
| 2025-08-14 | 27.06 | 28.11 | 26.75 | 27.35 | -0.51% | 3,989,000 |
| 2025-08-13 | 26.08 | 27.88 | 25.84 | 27.49 | +6.67% | 4,628,500 |
| 2025-08-12 | 26.00 | 26.63 | 25.57 | 25.77 | +0.86% | 2,796,400 |
| 2025-08-11 | 25.60 | 25.82 | 25.17 | 25.55 | -0.27% | 2,092,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+23.72%). Worst month: Sep (-21.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ViaSat Inc's (VSAT) latest close?
80.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is VSAT's 52-week high and low?
93.03 high and 24.95 low over the trailing 52 weeks, as of 2026-08-07.
What is ViaSat Inc's strongest and weakest month historically?
Historically, VSAT's strongest calendar month has been Aug (average +23.72%) and its weakest Sep (average -21.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.