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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$46.12$46.12155,000——
2011-12-29$46.39$46.39210,200——
2011-12-28$46.75$46.75156,400——
2011-12-27$47.64$47.64229,300——
2011-12-23$47.95$47.95160,600——
2011-12-22$47.73$47.73214,500——
2011-12-21$46.68$46.68238,700——
2011-12-20$46.88$46.88369,700——
2011-12-19$45.81$45.81118,600——
2011-12-16$47.07$47.07357,100——
2011-12-15$46.48$46.48149,800——
2011-12-14$45.80$45.80255,600——
2011-12-13$47.60$47.60310,100——
2011-12-12$47.88$47.88206,000——
2011-12-09$47.85$47.85214,200——
2011-12-08$45.87$45.87172,800——
2011-12-07$47.15$47.15219,500——
2011-12-06$47.67$47.67148,400——
2011-12-05$47.91$47.91165,100——
2011-12-02$47.48$47.48198,700——
2011-12-01$47.40$47.40307,400——
2011-11-30$47.32$47.32456,600——
2011-11-29$45.29$45.29378,900——
2011-11-28$44.88$44.88386,600——
2011-11-25$42.83$42.83135,200——
2011-11-23$42.54$42.54314,000——
2011-11-22$44.24$44.24190,700——
2011-11-21$44.38$44.38289,400——
2011-11-18$45.47$45.47311,500——
2011-11-17$45.71$45.71301,500——
2011-11-16$46.50$46.50260,000——
2011-11-15$47.19$47.19329,300——
2011-11-14$45.36$45.36246,200——
2011-11-11$45.95$45.95365,200——
2011-11-10$44.53$44.53188,100——
2011-11-09$44.08$44.08374,900——
2011-11-08$45.13$45.13415,800——
2011-11-07$43.15$43.15157,200——
2011-11-04$43.91$43.9191,900——
2011-11-03$44.19$44.19196,000——
2011-11-02$42.31$42.31160,000——
2011-11-01$41.18$41.18187,400——
2011-10-31$42.59$42.59134,100——
2011-10-28$43.64$43.64179,100——
2011-10-27$44.28$44.28397,000——
2011-10-26$41.00$41.00124,400——
2011-10-25$40.27$40.27195,700——
2011-10-24$41.69$41.69149,600——
2011-10-21$40.49$40.49226,400——
2011-10-20$39.82$39.82460,400——
2011-10-19$38.02$38.02255,500——
2011-10-18$38.62$38.62255,000——
2011-10-17$36.86$36.86301,500——
2011-10-14$38.26$38.26181,900——
2011-10-13$36.97$36.97165,200——
2011-10-12$37.53$37.53197,100——
2011-10-11$36.72$36.72140,100——
2011-10-10$36.22$36.22189,100——
2011-10-07$34.60$34.60143,100——
2011-10-06$35.93$35.93165,700——
2011-10-05$34.95$34.95114,200——
2011-10-04$34.43$34.43298,700——
2011-10-03$31.81$31.81246,700——
2011-09-30$33.31$33.31224,200——
2011-09-29$35.28$35.28145,800——
2011-09-28$34.54$34.54228,500——
2011-09-27$36.50$36.50183,500——
2011-09-26$35.02$35.02102,600——
2011-09-23$33.97$33.97133,800——
2011-09-22$33.40$33.40260,300——
2011-09-21$34.42$34.42155,200——
2011-09-20$35.02$35.02135,800——
2011-09-19$35.26$35.26216,900——
2011-09-16$36.04$36.04188,800——
2011-09-15$36.23$36.23155,100——
2011-09-14$35.68$35.68236,700——
2011-09-13$35.51$35.51190,000——
2011-09-12$34.63$34.63153,100——
2011-09-09$33.67$33.67176,000——
2011-09-08$34.97$34.97154,200——
2011-09-07$35.37$35.37210,200——
2011-09-06$33.23$33.23392,800——
2011-09-02$33.82$33.82312,700——
2011-09-01$35.67$35.67237,100——
2011-08-31$35.50$35.50164,600——
2011-08-30$36.11$36.11241,000——
2011-08-29$35.57$35.57244,000——
2011-08-26$33.90$33.90196,400——
2011-08-25$32.50$32.50191,100——
2011-08-24$33.61$33.61226,900——
2011-08-23$32.84$32.84388,000——
2011-08-22$31.61$31.61202,900——
2011-08-19$31.54$31.54501,500——
2011-08-18$32.81$32.81796,200——
2011-08-17$34.66$34.66346,100——
2011-08-16$34.63$34.63261,400——
2011-08-15$35.25$35.25502,500——
2011-08-12$34.26$34.26362,100——
2011-08-11$34.17$34.17545,400——
2011-08-10$33.55$33.55543,700——
2011-08-09$34.70$34.70849,600——
2011-08-08$33.58$33.58602,200——
2011-08-05$37.67$37.67767,700——
2011-08-04$40.66$40.66498,600——
2011-08-03$43.76$43.76267,100——
2011-08-02$43.23$43.23385,100——
2011-08-01$44.64$44.64242,300——
2011-07-29$44.93$44.93233,000——
2011-07-28$44.79$44.79198,400——
2011-07-27$44.20$44.20265,900——
2011-07-26$45.62$45.62179,000——
2011-07-25$45.35$45.35203,400——
2011-07-22$45.73$45.73627,300——
2011-07-21$43.90$43.90284,900——
2011-07-20$43.02$43.02334,200——
2011-07-19$43.09$43.09526,600——
2011-07-18$41.17$41.17546,100——
2011-07-15$42.26$42.26155,700——
2011-07-14$42.15$42.15116,900——
2011-07-13$43.21$43.21140,100——
2011-07-12$43.03$43.03126,800——
2011-07-11$43.35$43.35108,800——
2011-07-08$43.95$43.95103,800——
2011-07-07$44.49$44.49147,700——
2011-07-06$44.00$44.00144,200——
2011-07-05$44.24$44.24129,600——
2011-07-01$43.52$43.52188,900——
2011-06-30$43.27$43.27163,000——
2011-06-29$42.95$42.95149,000——
2011-06-28$42.71$42.7176,000——
2011-06-27$42.07$42.07154,900——
2011-06-24$41.80$41.80394,700——
2011-06-23$42.55$42.55140,100——
2011-06-22$42.61$42.61171,000——
2011-06-21$42.10$42.10210,300——
2011-06-20$41.03$41.0377,000——
2011-06-17$40.58$40.58268,800——
2011-06-16$40.50$40.50134,000——
2011-06-15$40.27$40.27184,900——
2011-06-14$40.65$40.6597,200——
2011-06-13$39.75$39.75104,700——
2011-06-10$39.88$39.88187,700——
2011-06-09$40.44$40.44131,000——
2011-06-08$40.43$40.43270,500——
2011-06-07$41.66$41.66216,300——
2011-06-06$41.65$41.65195,200——
2011-06-03$42.21$42.21198,000——
2011-06-02$43.21$43.21113,700——
2011-06-01$43.32$43.32230,000——
2011-05-31$44.27$44.27321,300——
2011-05-27$43.90$43.90226,800——
2011-05-26$43.42$43.42289,100——
2011-05-25$42.51$42.51211,400——
2011-05-24$41.75$41.75154,700——
2011-05-23$41.69$41.69229,900——
2011-05-20$43.35$43.35308,000——
2011-05-19$43.38$43.38342,600——
2011-05-18$43.58$43.58713,000——
2011-05-17$41.08$41.08125,800——
2011-05-16$40.72$40.72167,200——
2011-05-13$41.10$41.10153,600——
2011-05-12$42.32$42.32169,200——
2011-05-11$41.06$41.06134,300——
2011-05-10$41.44$41.44151,200——
2011-05-09$40.61$40.61145,000——
2011-05-06$40.30$40.30676,700——
2011-05-05$39.62$39.62185,800——
2011-05-04$39.35$39.35225,500——
2011-05-03$39.55$39.55129,000——
2011-05-02$39.76$39.76182,000——
2011-04-29$39.92$39.92158,000——
2011-04-28$39.58$39.5882,000——
2011-04-27$39.58$39.5899,000——
2011-04-26$39.27$39.27421,700——
2011-04-25$38.58$38.58122,700——
2011-04-21$38.69$38.69137,200——
2011-04-20$38.39$38.39184,400——
2011-04-19$37.27$37.27132,000——
2011-04-18$37.38$37.38230,000——
2011-04-15$37.91$37.91333,200——
2011-04-14$38.23$38.23115,400——
2011-04-13$38.20$38.2098,500——
2011-04-12$38.35$38.35101,500——
2011-04-11$39.07$39.07105,000——
2011-04-08$39.36$39.36197,100——
2011-04-07$39.31$39.31191,700——
2011-04-06$39.65$39.65118,500——
2011-04-05$39.01$39.01190,200——
2011-04-04$39.17$39.17122,900——
2011-04-01$39.15$39.15485,400——
2011-03-31$39.84$39.84126,300——
2011-03-30$39.36$39.36121,500——
2011-03-29$39.44$39.4493,600——
2011-03-28$39.55$39.55127,700——
2011-03-25$39.46$39.4694,100——
2011-03-24$39.39$39.39154,700——
2011-03-23$38.46$38.46260,000——
2011-03-22$39.12$39.12184,600——
2011-03-21$39.17$39.17147,200——
2011-03-18$38.32$38.32509,900——
2011-03-17$37.68$37.68346,300——
2011-03-16$38.07$38.07466,600——
2011-03-15$39.20$39.20364,800——
2011-03-14$39.31$39.31206,500——
2011-03-11$40.06$40.06217,900——
2011-03-10$39.38$39.38413,800——
2011-03-09$40.55$40.55124,200——
2011-03-08$40.67$40.67170,900——
2011-03-07$40.34$40.34231,600——
2011-03-04$41.00$41.00223,700——
2011-03-03$41.16$41.16178,700——
2011-03-02$40.43$40.43172,200——
2011-03-01$40.56$40.56255,800——
2011-02-28$41.61$41.61314,500——
2011-02-25$41.41$41.41176,300——
2011-02-24$40.40$40.40246,200——
2011-02-23$39.93$39.93341,300——
2011-02-22$40.43$40.43325,900——
2011-02-18$41.25$41.25302,900——
2011-02-17$41.30$41.30320,700——
2011-02-16$40.81$40.81279,500——
2011-02-15$40.34$40.34674,800——
2011-02-14$41.80$41.80711,900——
2011-02-11$44.87$44.87139,400——
2011-02-10$44.36$44.36146,100——
2011-02-09$44.42$44.42135,700——
2011-02-08$45.00$45.00101,900——
2011-02-07$44.83$44.8380,400——
2011-02-04$44.71$44.7183,300——
2011-02-03$44.40$44.4084,400——
2011-02-02$44.59$44.59129,500——
2011-02-01$44.96$44.96276,700——
2011-01-31$43.40$43.40184,500——
2011-01-28$42.79$42.79271,100——
2011-01-27$43.60$43.60187,700——
2011-01-26$43.30$43.30157,900——
2011-01-25$42.09$42.09126,800——
2011-01-24$42.01$42.01135,200——
2011-01-21$41.51$41.51179,100——
2011-01-20$41.34$41.34239,200——
2011-01-19$41.86$41.86205,400——
2011-01-18$42.32$42.32193,100——
2011-01-14$42.70$42.70309,300——
2011-01-13$43.17$43.17595,300——
2011-01-12$44.82$44.82223,100——
2011-01-11$44.73$44.73188,300——
2011-01-10$45.06$45.06140,600——
2011-01-07$44.85$44.85126,700——
2011-01-06$45.22$45.22100,600——
2011-01-05$45.02$45.02112,400——
2011-01-04$44.48$44.48188,600——
2011-01-03$45.74$45.74321,200——