VSAT - VIASAT INC
47.84
2.020 4.222%
Share volume: 1,154,990
Last Updated: 03-04-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$45.82
2.02
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $46.88 | $46.88 | $48.50 | $48.50 | $45.75 | $45.75 | $47.84 | $47.84 | 1,154,990 | $1,154,990.00 |
| 03-03-2026 | $45.14 | $45.14 | $46.83 | $46.83 | $44.13 | $44.13 | $45.82 | $45.82 | 1,262,326 | $1,262,326.00 |
| 03-02-2026 | $44.59 | $44.59 | $48.93 | $48.93 | $44.05 | $44.05 | $47.24 | $47.24 | 1,359,081 | $1,359,081.00 |
| 02-27-2026 | $45.52 | $45.52 | $46.28 | $46.28 | $44.44 | $44.44 | $45.78 | $45.78 | 1,027,728 | $1,027,728.00 |
| 02-26-2026 | $47.50 | $47.50 | $47.50 | $47.50 | $45.05 | $45.05 | $46.07 | $46.07 | 1,074,226 | $1,074,226.00 |
| 02-25-2026 | $48.75 | $48.75 | $50.24 | $50.24 | $46.50 | $46.50 | $47.66 | $47.66 | 1,293,826 | $1,293,826.00 |
| 02-24-2026 | $45.23 | $45.23 | $48.35 | $48.35 | $44.80 | $44.80 | $47.92 | $47.92 | 1,554,034 | $1,554,034.00 |
| 02-23-2026 | $45.43 | $45.43 | $45.50 | $45.50 | $44.15 | $44.15 | $45.23 | $45.23 | 1,067,082 | $1,067,082.00 |
| 02-20-2026 | $45.47 | $45.47 | $47.05 | $47.05 | $45.01 | $45.01 | $46.50 | $46.50 | 1,804,906 | $1,804,906.00 |
| 02-19-2026 | $45.40 | $45.40 | $46.76 | $46.76 | $44.41 | $44.41 | $45.84 | $45.84 | 998,918 | $998,918.00 |