Free Trial

Viasat (VSAT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free VSAT Stock Alerts
$15.80
+0.11 (+0.70%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Viasat Stock Price Performance

5 Day
Performance
-1.47%
1 Month
Performance
-0.69%
3 Month
Performance
-19.26%
6 Month
Performance
-22.74%
Year-To-Date
Performance
-43.47%
1 Year
Performance
-65.50%
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 American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

VSAT Stock Chart for Thursday, May, 30, 2024

VSAT Chart by TradingView

Viasat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$15.69$15.80
+0.70%		$16.00$15.081.18 million shs$1.98 billion
05/28/2024$16.04$15.69
-2.18%		$16.39$15.421.74 million shs$1.97 billion
05/27/2024$16.04$16.04
+0.03%		$16.27$14.743.06 million shs$2.01 billion
05/24/2024$14.69$16.04
+9.16%		$16.27$14.743.06 million shs$2.01 billion
05/23/2024$15.74$14.69
-6.67%		$15.87$13.805.22 million shs$1.84 billion
05/22/2024$18.84$15.74
-16.45%		$16.80$15.615.07 million shs$1.97 billion
05/21/2024$19.38$18.84
-2.79%		$19.70$18.691.91 million shs$2.36 billion
05/20/2024$19.00$19.38
+2.00%		$19.56$18.941.11 million shs$2.43 billion
05/17/2024$18.47$19.00
+2.87%		$19.23$18.161.13 million shs$2.38 billion
05/16/2024$18.00$18.47
+2.61%		$18.49$17.801.03 million shs$2.31 billion
05/15/2024$17.84$18.00
+0.90%		$18.38$17.771.04 million shs$2.26 billion
05/14/2024$17.37$17.84
+2.71%		$18.42$17.701.80 million shs$2.24 billion
05/13/2024$17.19$17.37
+1.05%		$18.23$17.281.15 million shs$2.18 billion
05/10/2024$17.48$17.19
-1.66%		$17.68$17.011.02 million shs$2.15 billion
05/09/2024$17.59$17.48
-0.63%		$17.74$17.241.12 million shs$2.19 billion
05/08/2024$17.60$17.59
-0.06%		$17.74$17.031.26 million shs$2.20 billion
05/07/2024$17.64$17.60
-0.23%		$18.08$17.50734,650 shs$2.21 billion
05/06/2024$17.21$17.64
+2.50%		$17.78$17.42849,877 shs$2.21 billion
05/03/2024$16.79$17.21
+2.50%		$17.74$17.031.00 million shs$2.16 billion
05/02/2024$16.08$16.79
+4.42%		$16.83$16.06736,346 shs$2.10 billion
05/01/2024$15.91$16.08
+1.07%		$16.67$15.611.13 million shs$2.02 billion
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:VSAT) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings