NASDAQ:VSAT | Historical Stock Price | VIASAT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.98$7.57$14.39$27.36$52.04$98.961996-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$44.41$44.41105,600——
2010-12-30$44.60$44.6071,800——
2010-12-29$44.45$44.4551,100——
2010-12-28$44.44$44.44122,000——
2010-12-27$44.64$44.6468,200——
2010-12-23$43.66$43.6679,300——
2010-12-22$44.11$44.1175,000——
2010-12-21$44.08$44.08127,600——
2010-12-20$44.10$44.10146,200——
2010-12-17$44.08$44.08433,600——
2010-12-16$43.55$43.55115,800——
2010-12-15$43.50$43.5096,200——
2010-12-14$43.46$43.4685,300——
2010-12-13$43.46$43.46178,900——
2010-12-10$43.83$43.83146,300——
2010-12-09$43.86$43.86129,700——
2010-12-08$43.19$43.19115,400——
2010-12-07$43.25$43.25178,200——
2010-12-06$42.86$42.86112,600——
2010-12-03$42.40$42.40193,900——
2010-12-02$41.89$41.89122,400——
2010-12-01$41.75$41.75167,800——
2010-11-30$41.36$41.36233,400——
2010-11-29$41.27$41.27125,500——
2010-11-26$41.60$41.6026,600——
2010-11-24$41.94$41.94115,200——
2010-11-23$41.21$41.21165,800——
2010-11-22$41.13$41.13103,800——
2010-11-19$40.89$40.89197,800——
2010-11-18$40.40$40.40180,200——
2010-11-17$39.87$39.87242,800——
2010-11-16$39.64$39.64250,700——
2010-11-15$40.96$40.96142,000——
2010-11-12$40.72$40.72151,900——
2010-11-11$41.17$41.17174,300——
2010-11-10$41.52$41.52179,400——
2010-11-09$40.84$40.84129,900——
2010-11-08$40.59$40.59177,600——
2010-11-05$41.30$41.30507,500——
2010-11-04$41.04$41.04292,000——
2010-11-03$41.20$41.20132,000——
2010-11-02$41.30$41.30167,600——
2010-11-01$40.39$40.39119,200——
2010-10-29$41.17$41.17204,000——
2010-10-28$40.46$40.46130,500——
2010-10-27$40.94$40.9463,900——
2010-10-26$40.96$40.96114,300——
2010-10-25$41.49$41.4985,700——
2010-10-22$40.99$40.9990,700——
2010-10-21$40.92$40.92155,700——
2010-10-20$40.82$40.82109,300——
2010-10-19$40.72$40.72189,400——
2010-10-18$41.74$41.7458,500——
2010-10-15$41.60$41.60167,700——
2010-10-14$41.75$41.75106,600——
2010-10-13$41.89$41.89135,800——
2010-10-12$40.97$40.9795,800——
2010-10-11$40.75$40.75120,500——
2010-10-08$41.22$41.22393,600——
2010-10-07$40.16$40.16192,100——
2010-10-06$40.37$40.37131,400——
2010-10-05$40.97$40.97212,300——
2010-10-04$40.53$40.53133,700——
2010-10-01$41.59$41.59169,000——
2010-09-30$41.11$41.11194,000——
2010-09-29$40.85$40.85156,300——
2010-09-28$40.45$40.45210,300——
2010-09-27$40.39$40.39179,700——
2010-09-24$40.79$40.79204,100——
2010-09-23$38.87$38.87126,000——
2010-09-22$39.21$39.21105,200——
2010-09-21$39.38$39.38191,500——
2010-09-20$39.57$39.57172,300——
2010-09-17$38.59$38.59310,800——
2010-09-16$37.93$37.93213,700——
2010-09-15$38.36$38.36149,300——
2010-09-14$37.93$37.93160,900——
2010-09-13$38.08$38.08287,800——
2010-09-10$37.12$37.12174,200——
2010-09-09$36.69$36.69274,800——
2010-09-08$36.56$36.56126,600——
2010-09-07$36.03$36.03162,600——
2010-09-03$36.44$36.44203,800——
2010-09-02$36.14$36.14339,500——
2010-09-01$35.89$35.89264,900——
2010-08-31$34.95$34.95228,200——
2010-08-30$34.34$34.34350,000——
2010-08-27$34.74$34.74228,200——
2010-08-26$34.78$34.78334,600——
2010-08-25$34.45$34.45105,100——
2010-08-24$33.91$33.91135,700——
2010-08-23$33.82$33.82116,200——
2010-08-20$34.40$34.40118,900——
2010-08-19$34.11$34.11194,800——
2010-08-18$34.62$34.62186,500——
2010-08-17$34.71$34.71166,600——
2010-08-16$34.31$34.31215,900——
2010-08-13$33.73$33.73205,800——
2010-08-12$33.59$33.59292,700——
2010-08-11$33.82$33.82332,400——
2010-08-10$35.29$35.29674,600——
2010-08-09$36.85$36.85293,600——
2010-08-06$36.66$36.66117,600——
2010-08-05$36.94$36.94123,500——
2010-08-04$37.46$37.46159,500——
2010-08-03$37.19$37.19124,200——
2010-08-02$37.29$37.29151,400——
2010-07-30$36.14$36.14183,300——
2010-07-29$36.29$36.29130,600——
2010-07-28$36.58$36.58132,400——
2010-07-27$37.54$37.54160,700——
2010-07-26$37.81$37.81275,300——
2010-07-23$36.19$36.19189,400——
2010-07-22$35.61$35.61323,600——
2010-07-21$35.08$35.081,695,400——
2010-07-20$33.36$33.36139,500——
2010-07-19$32.64$32.64104,500——
2010-07-16$32.22$32.22212,900——
2010-07-15$33.84$33.8489,800——
2010-07-14$33.97$33.97101,700——
2010-07-13$33.87$33.87141,000——
2010-07-12$32.95$32.9577,500——
2010-07-09$33.12$33.12106,600——
2010-07-08$32.53$32.53155,500——
2010-07-07$31.94$31.94258,600——
2010-07-06$31.14$31.14163,200——
2010-07-02$31.49$31.49146,500——
2010-07-01$32.06$32.06247,600——
2010-06-30$32.56$32.56138,400——
2010-06-29$32.91$32.91212,700——
2010-06-28$34.20$34.20152,100——
2010-06-25$34.02$34.021,248,400——
2010-06-24$33.35$33.35286,800——
2010-06-23$34.05$34.05221,300——
2010-06-22$34.75$34.75467,800——
2010-06-21$34.88$34.88278,000——
2010-06-18$34.61$34.61462,200——
2010-06-17$34.36$34.36208,300——
2010-06-16$33.92$33.92141,200——
2010-06-15$33.79$33.79172,300——
2010-06-14$33.24$33.24193,500——
2010-06-11$32.90$32.90187,400——
2010-06-10$32.15$32.15135,300——
2010-06-09$30.98$30.98116,100——
2010-06-08$31.29$31.29233,100——
2010-06-07$31.93$31.93313,300——
2010-06-04$31.65$31.65223,300——
2010-06-03$33.33$33.33354,300——
2010-06-02$32.36$32.36272,000——
2010-06-01$30.96$30.96361,000——
2010-05-28$32.13$32.13131,400——
2010-05-27$32.54$32.54134,600——
2010-05-26$31.48$31.48306,100——
2010-05-25$31.62$31.62230,800——
2010-05-24$31.51$31.51195,700——
2010-05-21$32.12$32.12357,300——
2010-05-20$32.17$32.17335,100——
2010-05-19$33.65$33.65203,400——
2010-05-18$33.88$33.88244,100——
2010-05-17$34.19$34.19297,600——
2010-05-14$33.80$33.80559,200——
2010-05-13$33.76$33.76389,100——
2010-05-12$34.24$34.24315,400——
2010-05-11$33.54$33.54306,500——
2010-05-10$34.04$34.04552,600——
2010-05-07$32.60$32.60614,700——
2010-05-06$33.35$33.35449,200——
2010-05-05$34.53$34.53225,600——
2010-05-04$34.77$34.77264,000——
2010-05-03$35.48$35.48215,800——
2010-04-30$35.42$35.42502,400——
2010-04-29$36.41$36.41298,300——
2010-04-28$35.81$35.81165,600——
2010-04-27$35.48$35.48158,500——
2010-04-26$35.65$35.65190,500——
2010-04-23$35.52$35.52214,200——
2010-04-22$35.33$35.33345,900——
2010-04-21$35.15$35.15239,800——
2010-04-20$35.04$35.04201,900——
2010-04-19$35.00$35.00197,400——
2010-04-16$34.58$34.58390,300——
2010-04-15$34.76$34.76331,700——
2010-04-14$35.11$35.11354,300——
2010-04-13$35.00$35.00231,900——
2010-04-12$34.64$34.64330,600——
2010-04-09$34.50$34.50231,000——
2010-04-08$34.89$34.89195,200——
2010-04-07$34.99$34.99367,500——
2010-04-06$34.63$34.63207,500——
2010-04-05$35.00$35.00263,400——
2010-04-01$34.58$34.58380,300——
2010-03-31$34.61$34.61362,900——
2010-03-30$35.00$35.00583,600——
2010-03-29$34.58$34.58828,800——
2010-03-26$35.00$35.004,874,500——
2010-03-25$34.11$34.11704,000——
2010-03-24$33.57$33.57378,200——
2010-03-23$33.50$33.50478,200——
2010-03-22$34.65$34.65211,400——
2010-03-19$34.41$34.41291,400——
2010-03-18$34.39$34.39233,200——
2010-03-17$34.00$34.00337,300——
2010-03-16$33.28$33.28170,900——
2010-03-15$33.02$33.02242,100——
2010-03-12$33.50$33.50197,800——
2010-03-11$33.70$33.70125,800——
2010-03-10$33.65$33.65152,000——
2010-03-09$33.17$33.17188,800——
2010-03-08$32.76$32.76239,100——
2010-03-05$32.92$32.92312,100——
2010-03-04$31.83$31.83141,400——
2010-03-03$31.86$31.86261,900——
2010-03-02$31.51$31.51187,200——
2010-03-01$30.99$30.99175,300——
2010-02-26$30.38$30.38184,800——
2010-02-25$30.10$30.10111,100——
2010-02-24$29.87$29.8783,000——
2010-02-23$29.96$29.96264,400——
2010-02-22$30.17$30.17122,500——
2010-02-19$29.70$29.70164,300——
2010-02-18$30.14$30.14176,700——
2010-02-17$29.69$29.69183,400——
2010-02-16$29.69$29.69156,700——
2010-02-12$29.05$29.05226,500——
2010-02-11$28.28$28.28245,000——
2010-02-10$27.02$27.02263,300——
2010-02-09$26.32$26.32321,900——
2010-02-08$26.24$26.24105,400——
2010-02-05$26.42$26.42129,500——
2010-02-04$26.48$26.48192,300——
2010-02-03$27.43$27.43152,400——
2010-02-02$27.29$27.29124,300——
2010-02-01$27.59$27.59140,800——
2010-01-29$27.33$27.33732,400——
2010-01-28$27.22$27.22269,200——
2010-01-27$27.83$27.83307,500——
2010-01-26$27.76$27.76339,100——
2010-01-25$28.02$28.02277,300——
2010-01-22$27.96$27.96285,700——
2010-01-21$28.00$28.00639,100——
2010-01-20$28.36$28.36818,000——
2010-01-19$29.24$29.24301,800——
2010-01-15$29.55$29.55571,600——
2010-01-14$31.59$31.5991,200——
2010-01-13$31.23$31.23166,500——
2010-01-12$31.68$31.68158,000——
2010-01-11$31.88$31.88115,700——
2010-01-08$31.98$31.98233,900——
2010-01-07$32.01$32.0195,700——
2010-01-06$31.97$31.97227,600——
2010-01-05$31.66$31.66249,500——
2010-01-04$31.09$31.09207,300——