VSAT
Viasat (VSAT)
NASDAQ
$76.60-$0.34 (-0.44%)
Price as of Aug 03, 2026 4:01 AM EDT
  • $10.6B
    Market Cap
  • 363.99%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -14.34%
    Low Price$68.71
    High Price$83.80
  • 3 Months
    +16.72%
    Low Price$60.00
    High Price$89.81
  • 1 Year
    +363.99%
    Low Price$20.28
    High Price$89.81
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
79.76
79.76
74.71
76.93
-0.86%
1,366,419
07/30/2026
72.78
77.81
72.38
77.60
+10.56%
2,200,631
07/29/2026
74.80
76.48
70.01
70.19
-5.31%
2,465,046
07/28/2026
73.96
74.17
69.82
74.13
-0.99%
1,579,581
07/27/2026
72.78
75.32
72.59
74.87
+4.42%
1,338,851
07/24/2026
74.60
74.72
70.18
71.70
-3.46%
1,790,041
07/23/2026
72.84
76.17
72.39
74.27
-0.13%
1,416,445
07/22/2026
73.46
76.23
73.00
74.37
+0.92%
1,602,973
07/21/2026
71.37
73.96
69.92
73.69
+6.01%
1,728,507
07/20/2026
70.80
74.10
69.21
69.51
-2.76%
1,677,087
07/17/2026
65.67
73.77
65.46
71.48
+4.03%
3,650,276
07/16/2026
68.26
69.77
66.60
68.71
-2.46%
2,742,638
07/15/2026
70.53
71.31
66.82
70.44
+0.86%
1,712,012
07/14/2026
71.89
72.42
69.32
69.84
+0.43%
1,603,554
07/13/2026
72.00
72.57
67.84
69.54
-5.46%
2,649,235
07/10/2026
70.29
75.32
68.91
73.56
+4.50%
2,437,746
07/09/2026
76.33
77.02
69.49
70.39
-4.88%
3,145,687
07/08/2026
74.58
77.75
73.09
74.00
-3.55%
1,775,476
07/07/2026
81.51
83.14
76.21
76.72
-8.45%
2,183,968
07/06/2026
85.43
90.30
83.13
83.80
+0.89%
2,326,003
07/02/2026
83.04
88.00
79.80
83.06
+0.05%
2,439,235
07/01/2026
88.97
93.03
82.20
83.02
-7.56%
7,082,429
06/30/2026
76.43
89.95
76.14
89.81
+17.11%
6,421,943
06/29/2026
67.39
77.39
66.27
76.69
+23.79%
4,666,078
06/26/2026
59.13
62.89
58.63
61.95
+3.25%
4,901,757
06/25/2026
63.16
63.45
58.41
60.00
-3.58%
2,329,806
06/24/2026
63.30
63.90
61.35
62.23
-2.58%
1,967,187
06/23/2026
61.66
65.29
61.50
63.88
-0.54%
1,837,944
06/22/2026
63.67
65.38
61.10
64.23
+0.16%
2,743,706
06/18/2026
66.64
67.43
62.51
64.13
-0.65%
3,640,104
06/17/2026
62.65
66.01
62.13
64.55
+3.36%
2,451,166
06/16/2026
65.56
65.70
61.30
62.45
-5.19%
3,324,638
06/15/2026
73.00
73.96
64.88
65.87
-6.13%
3,458,255
06/12/2026
75.38
75.57
68.89
70.17
-3.49%
3,633,226
06/11/2026
62.88
72.89
62.23
72.71
+18.23%
3,602,564
06/10/2026
63.42
64.23
61.12
61.50
-3.82%
3,090,623
06/09/2026
66.84
68.40
61.05
63.94
-2.35%
2,746,740
06/08/2026
69.17
69.17
63.12
65.48
-2.53%
4,305,882
06/05/2026
71.42
71.42
65.76
67.18
-7.88%
2,557,485
06/04/2026
68.00
74.43
66.84
72.93
+4.75%
2,185,837
06/03/2026
71.43
75.75
69.28
69.62
-4.12%
3,489,539
06/02/2026
73.36
74.45
72.29
72.61
-0.34%
2,757,374
06/01/2026
80.74
80.74
71.02
72.86
-9.63%
4,227,765
05/29/2026
76.97
83.99
75.50
80.62
-7.00%
4,781,403
05/28/2026
85.47
89.79
84.99
86.69
+1.31%
3,849,207
05/28/2026
-$0.02 Earnings
05/27/2026
82.25
87.48
79.07
85.57
+5.12%
3,091,043
05/26/2026
79.00
83.25
76.50
81.40
+9.17%
2,586,173
05/22/2026
72.10
77.25
72.10
74.56
+5.37%
2,300,444
05/21/2026
74.27
77.76
69.75
70.76
-5.99%
2,812,449
05/20/2026
72.16
75.72
71.69
75.27
+6.09%
3,121,923
05/19/2026
70.35
71.68
67.20
70.95
-0.80%
2,456,620
05/18/2026
71.43
73.40
69.25
71.52
+2.91%
2,571,545
05/15/2026
71.51
71.96
69.24
69.50
-6.46%
1,624,881
05/14/2026
72.03
75.14
71.74
74.30
+5.27%
1,592,281
05/13/2026
71.89
72.42
69.63
70.58
-0.58%
1,275,909
05/12/2026
71.73
72.24
67.83
70.99
-2.85%
1,391,013
05/11/2026
71.18
74.25
71.18
73.07
+4.37%
1,946,517
05/08/2026
67.35
70.35
67.10
70.01
+5.55%
1,538,653
05/07/2026
67.97
68.92
64.73
66.33
-1.44%
1,769,249
05/06/2026
66.07
67.48
65.15
67.30
+2.64%
1,299,408
05/05/2026
64.89
66.01
64.01
65.57
+2.74%
754,659
05/04/2026
63.70
64.56
62.70
63.82
-2.00%
872,297
05/01/2026
66.62
66.75
64.11
65.12
-1.20%
1,250,918
04/30/2026
60.20
65.98
60.17
65.91
+11.18%
2,596,166
04/29/2026
58.45
59.29
56.63
59.28
+2.10%
2,097,691
04/28/2026
57.99
58.82
56.62
58.06
-1.02%
1,546,024
04/27/2026
62.21
62.39
57.80
58.66
-5.37%
1,632,784
04/24/2026
63.60
63.88
60.58
61.99
-0.94%
1,359,132
04/23/2026
62.52
63.87
60.83
62.58
-0.79%
1,123,031
04/22/2026
63.85
64.87
61.09
63.08
+0.88%
1,204,833
04/21/2026
64.61
64.98
62.26
62.53
-2.42%
1,233,704
04/20/2026
62.85
64.92
62.41
64.08
+1.96%
1,425,039
04/17/2026
62.33
64.46
61.36
62.85
+2.65%
1,849,352
04/16/2026
59.92
61.78
59.28
61.23
+2.19%
1,497,048
04/15/2026
57.75
59.95
56.59
59.92
+5.16%
1,953,890
04/14/2026
58.86
59.18
56.28
56.98
+0.76%
1,154,830
04/13/2026
55.93
57.37
55.11
56.55
+0.53%
987,205
04/10/2026
56.00
56.61
54.11
56.25
+1.55%
1,102,198
04/09/2026
56.19
57.25
55.00
55.39
-1.67%
1,073,161
04/08/2026
57.29
59.19
54.43
56.33
+4.55%
2,102,947
04/07/2026
51.86
54.51
51.06
53.88
+3.42%
1,521,579
04/06/2026
52.98
54.50
51.25
52.10
-2.96%
1,459,141
04/02/2026
43.14
53.98
43.02
53.69
+18.70%
3,356,236
04/01/2026
47.71
48.33
44.90
45.23
-1.24%
1,654,474
03/31/2026
44.13
46.81
43.72
45.80
+4.76%
1,729,572
03/30/2026
47.50
47.71
43.41
43.72
-6.14%
1,433,777
03/27/2026
47.69
48.88
45.80
46.58
-2.61%
1,272,392
03/26/2026
48.50
50.10
47.51
47.83
-4.26%
1,476,214
03/25/2026
48.84
51.32
48.66
49.96
+3.87%
2,415,488
03/24/2026
48.59
49.96
47.36
48.10
-2.16%
1,568,848
03/23/2026
46.37
49.80
46.07
49.16
+5.97%
1,672,174
03/20/2026
52.00
52.40
46.06
46.39
-10.99%
4,677,348
03/19/2026
47.13
52.70
46.49
52.12
+7.26%
2,528,908
03/18/2026
50.24
51.00
48.44
48.59
-3.17%
1,550,334
03/17/2026
47.47
50.70
47.44
50.18
+5.58%
2,150,954
03/16/2026
46.83
48.50
46.08
47.53
+3.01%
1,904,328
03/13/2026
46.78
48.98
45.09
46.14
-0.80%
1,188,870
03/12/2026
45.61
47.85
44.62
46.51
+0.26%
1,722,086
03/11/2026
45.13
46.58
44.51
46.39
+0.17%
1,295,165