ViaSat, Inc. - Common Stock (VSAT)

Historical Prices For ViaSat, Inc. - Common Stock (VSAT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	34.65	37.42	34.58	37.35	1,580,643	37.35
10/22/2025	36.09	36.21	33.55	34.58	2,762,058	34.58
10/21/2025	36.85	37.42	36.03	36.68	1,800,209	36.68
10/20/2025	36.55	37.80	35.81	37.09	2,499,718	37.09
10/17/2025	34.84	35.89	34.48	35.69	1,778,828	35.69
10/16/2025	36.97	37.88	35.62	36.16	2,467,382	36.16
10/15/2025	37.75	38.67	35.98	36.49	2,559,593	36.49
10/14/2025	33.72	37.14	33.23	36.92	2,519,369	36.92
10/13/2025	34.58	35.02	33.70	34.70	2,087,496	34.70
10/10/2025	35.85	36.22	31.91	32.62	2,789,758	32.62
10/09/2025	35.97	36.20	34.46	35.52	2,790,405	35.52
10/08/2025	32.21	35.68	31.55	35.65	4,070,305	35.65
10/07/2025	33.12	33.20	30.93	31.29	1,960,508	31.29
10/06/2025	32.95	33.47	32.13	33.01	2,482,979	33.01
10/03/2025	30.88	32.23	30.34	32.06	2,648,792	32.06
10/02/2025	29.66	31.49	29.28	30.88	2,442,799	30.88
10/01/2025	27.96	29.92	26.10	29.32	4,221,532	29.32
9/30/2025	28.33	29.85	28.23	29.30	2,319,515	29.30
9/29/2025	29.43	29.43	28.32	28.41	1,698,724	28.41
9/26/2025	28.80	29.59	28.62	28.93	1,474,031	28.93
9/25/2025	27.83	28.94	27.61	28.80	1,801,606	28.80
9/24/2025	29.96	30.03	28.14	28.50	2,159,459	28.50
9/23/2025	29.83	31.43	29.56	29.80	2,784,721	29.80
9/22/2025	29.47	30.25	29.16	29.84	2,414,068	29.84
9/19/2025	30.39	30.60	29.36	29.61	13,409,670	29.61
9/18/2025	34.05	34.05	29.11	30.14	4,965,373	30.14
9/17/2025	31.51	33.00	31.18	32.36	3,264,576	32.36
9/16/2025	32.76	32.94	31.50	31.69	2,519,829	31.69
9/15/2025	30.90	33.40	30.86	32.92	4,979,779	32.92
9/12/2025	31.67	31.67	29.59	30.55	2,873,158	30.55
9/11/2025	29.07	32.24	29.06	31.91	4,950,789	31.91
9/10/2025	31.15	31.59	28.92	29.14	2,566,922	29.14
9/09/2025	29.78	31.20	29.30	30.87	3,369,758	30.87
9/08/2025	28.13	30.50	27.70	30.10	5,698,308	30.10
9/05/2025	30.60	30.84	29.23	29.65	3,685,236	29.65
9/04/2025	29.50	30.28	28.39	30.10	3,757,963	30.10
9/03/2025	31.02	31.18	28.84	29.50	4,056,438	29.50
9/02/2025	30.97	32.04	30.53	31.02	5,077,890	31.02
8/29/2025	32.40	32.82	31.85	32.33	2,953,031	32.33
8/28/2025	33.00	33.85	31.97	32.53	6,003,328	32.53
8/27/2025	30.77	33.73	30.40	32.50	10,699,620	32.50
8/26/2025	28.75	30.92	28.75	30.80	5,650,807	30.80
8/25/2025	27.99	28.35	27.64	28.21	3,414,350	28.21
8/22/2025	26.70	28.30	26.70	27.93	4,942,902	27.93
8/21/2025	25.75	26.62	25.62	26.61	1,358,501	26.61
8/20/2025	25.70	26.18	25.50	25.97	3,039,697	25.97
8/19/2025	27.55	27.74	25.89	26.08	2,789,443	26.08
8/18/2025	27.05	27.60	26.88	27.39	2,161,916	27.39
8/15/2025	27.28	27.44	26.79	27.10	2,531,224	27.10
8/14/2025	27.06	28.11	26.75	27.35	3,988,933	27.35
8/13/2025	26.08	27.88	25.84	27.49	4,626,753	27.49
8/12/2025	26.00	26.63	25.57	25.77	2,797,953	25.77
8/11/2025	25.60	25.82	25.16	25.55	2,091,645	25.55
8/08/2025	26.20	26.67	24.95	25.62	4,242,758	25.62
8/07/2025	26.33	27.96	25.69	26.22	7,677,284	26.22
8/06/2025	21.49	28.59	21.28	27.82	17,824,324	27.82
8/05/2025	20.32	21.43	19.71	21.29	7,814,774	21.29
8/04/2025	18.38	20.64	18.31	20.28	10,200,968	20.28
8/01/2025	15.81	17.31	15.64	16.58	4,508,748	16.58
7/31/2025	15.40	17.26	15.27	16.43	5,449,410	16.43
7/30/2025	14.71	15.95	14.63	15.52	3,135,356	15.52
7/29/2025	14.99	15.14	14.50	14.69	2,379,523	14.69
7/28/2025	14.64	15.00	14.36	14.86	1,508,812	14.86
7/25/2025	14.42	14.75	14.12	14.69	1,797,168	14.69
7/24/2025	15.19	15.21	14.44	14.47	1,925,159	14.47