Free Trial

Viasat (VSAT) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free VSAT Stock Alerts
$19.00
+0.53 (+2.87%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Viasat Stock Price Performance

5 Day
Performance
+6.50%
1 Month
Performance
+20.03%
3 Month
Performance
-7.68%
6 Month
Performance
-2.66%
Year-To-Date
Performance
-32.02%
1 Year
Performance
-52.77%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

VSAT Stock Chart for Sunday, May, 19, 2024

VSAT Chart by TradingView

Viasat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:VSAT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits