Free Trial

Viasat (VSAT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free VSAT Stock Alerts
$15.69
-0.35 (-2.18%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Viasat Stock Price Performance

5 Day
Performance
-2.15%
1 Month
Performance
-4.62%
3 Month
Performance
-19.83%
6 Month
Performance
-25.29%
Year-To-Date
Performance
-43.86%
1 Year
Performance
-65.36%
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 Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

VSAT Stock Chart for Wednesday, May, 29, 2024

VSAT Chart by TradingView

Viasat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/03/2024$16.20$16.50
+1.85%		$16.52$15.891.09 million shs$2.07 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/28/2024$19.54$19.18
-1.84%		$19.29$18.72959,962 shs$2.40 billion

Related Companies:
This page (NASDAQ:VSAT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace