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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.90$38.90279,900——
2012-12-28$38.04$38.04202,900——
2012-12-27$38.41$38.41224,800——
2012-12-26$38.47$38.47195,300——
2012-12-24$38.43$38.4381,800——
2012-12-21$39.18$39.18773,800——
2012-12-20$39.35$39.35189,500——
2012-12-19$39.54$39.54318,800——
2012-12-18$39.81$39.81286,200——
2012-12-17$37.76$37.76246,200——
2012-12-14$37.73$37.73171,100——
2012-12-13$37.76$37.76110,500——
2012-12-12$38.13$38.13140,400——
2012-12-11$38.35$38.35207,900——
2012-12-10$38.08$38.08162,600——
2012-12-07$38.22$38.22127,400——
2012-12-06$38.38$38.38152,600——
2012-12-05$37.93$37.93262,600——
2012-12-04$38.34$38.34227,700——
2012-12-03$38.62$38.62319,300——
2012-11-30$38.23$38.23268,400——
2012-11-29$37.92$37.92224,600——
2012-11-28$36.76$36.76174,000——
2012-11-27$36.19$36.19252,300——
2012-11-26$35.68$35.68207,100——
2012-11-23$35.95$35.95180,100——
2012-11-21$35.65$35.65199,200——
2012-11-20$35.41$35.41176,800——
2012-11-19$35.72$35.72144,700——
2012-11-16$35.37$35.37243,400——
2012-11-15$35.17$35.17236,700——
2012-11-14$35.45$35.45232,800——
2012-11-13$35.82$35.82274,100——
2012-11-12$36.30$36.30225,800——
2012-11-09$36.40$36.40707,800——
2012-11-08$35.70$35.70403,100——
2012-11-07$37.95$37.95777,500——
2012-11-06$40.36$40.36449,800——
2012-11-05$40.14$40.14239,700——
2012-11-02$39.60$39.60218,000——
2012-11-01$39.71$39.71280,400——
2012-10-31$38.84$38.84135,700——
2012-10-26$37.89$37.8987,900——
2012-10-25$37.86$37.8683,000——
2012-10-24$37.50$37.50128,700——
2012-10-23$37.85$37.85139,100——
2012-10-22$37.92$37.92161,800——
2012-10-19$38.11$38.11216,100——
2012-10-18$38.86$38.86195,400——
2012-10-17$39.74$39.74228,600——
2012-10-16$39.51$39.51184,700——
2012-10-15$39.31$39.31156,000——
2012-10-12$39.71$39.71351,600——
2012-10-11$39.80$39.80249,200——
2012-10-10$39.10$39.10254,700——
2012-10-09$38.74$38.74574,800——
2012-10-08$38.90$38.90360,000——
2012-10-05$37.96$37.96329,800——
2012-10-04$36.82$36.8287,900——
2012-10-03$36.68$36.68150,200——
2012-10-02$36.70$36.70123,700——
2012-10-01$36.84$36.84183,700——
2012-09-28$37.38$37.38152,200——
2012-09-27$37.17$37.17161,900——
2012-09-26$36.35$36.35197,100——
2012-09-25$36.54$36.54315,200——
2012-09-24$37.96$37.96184,200——
2012-09-21$38.33$38.33896,300——
2012-09-20$38.21$38.21408,300——
2012-09-19$38.77$38.77199,600——
2012-09-18$39.79$39.79111,700——
2012-09-17$40.24$40.24159,500——
2012-09-14$40.62$40.62354,000——
2012-09-13$39.94$39.94188,500——
2012-09-12$39.30$39.30123,200——
2012-09-11$39.39$39.39129,600——
2012-09-10$38.70$38.70279,500——
2012-09-07$39.36$39.36248,400——
2012-09-06$39.00$39.00339,700——
2012-09-05$38.41$38.41386,500——
2012-09-04$38.84$38.84252,100——
2012-08-31$38.70$38.70176,500——
2012-08-30$38.52$38.52188,500——
2012-08-29$39.12$39.12234,900——
2012-08-28$38.65$38.65304,900——
2012-08-27$38.35$38.35242,300——
2012-08-24$38.66$38.66222,400——
2012-08-23$38.52$38.52495,200——
2012-08-22$38.65$38.65206,800——
2012-08-21$38.71$38.71257,200——
2012-08-20$39.00$39.00143,600——
2012-08-17$39.35$39.35247,100——
2012-08-16$38.54$38.54154,500——
2012-08-15$37.89$37.89420,800——
2012-08-14$36.69$36.69387,100——
2012-08-13$36.90$36.90472,800——
2012-08-10$37.11$37.11314,800——
2012-08-09$36.46$36.46393,100——
2012-08-08$35.66$35.66353,800——
2012-08-07$35.47$35.47340,400——
2012-08-06$34.06$34.06256,000——
2012-08-03$33.85$33.851,444,100——
2012-08-02$37.75$37.75213,300——
2012-08-01$37.90$37.90237,000——
2012-07-31$38.30$38.30407,900——
2012-07-30$39.17$39.1799,200——
2012-07-27$40.22$40.22242,000——
2012-07-26$39.31$39.31146,400——
2012-07-25$39.11$39.11165,600——
2012-07-24$39.16$39.16135,900——
2012-07-23$39.12$39.12115,300——
2012-07-20$40.21$40.21204,800——
2012-07-19$40.85$40.85197,000——
2012-07-18$40.73$40.73304,900——
2012-07-17$39.21$39.21191,800——
2012-07-16$39.09$39.09151,600——
2012-07-13$39.56$39.56238,200——
2012-07-12$38.70$38.70408,000——
2012-07-11$37.43$37.43232,500——
2012-07-10$37.25$37.25155,000——
2012-07-09$37.15$37.15290,700——
2012-07-06$37.55$37.55107,900——
2012-07-05$38.40$38.40104,900——
2012-07-03$38.68$38.6878,100——
2012-07-02$38.15$38.15243,900——
2012-06-29$37.77$37.77234,900——
2012-06-28$36.30$36.30179,600——
2012-06-27$36.55$36.55161,300——
2012-06-26$36.23$36.23101,300——
2012-06-25$36.10$36.10149,600——
2012-06-22$36.53$36.531,038,800——
2012-06-21$36.08$36.08343,000——
2012-06-20$37.25$37.25212,000——
2012-06-19$37.42$37.42524,800——
2012-06-18$36.59$36.59257,000——
2012-06-15$36.99$36.99509,700——
2012-06-14$36.46$36.46468,200——
2012-06-13$36.95$36.95964,800——
2012-06-12$35.81$35.811,407,300——
2012-06-11$36.93$36.93786,900——
2012-06-08$38.66$38.66576,600——
2012-06-07$38.30$38.301,470,600——
2012-06-06$40.40$40.40424,400——
2012-06-05$41.05$41.05198,300——
2012-06-04$40.50$40.50214,700——
2012-06-01$40.50$40.50223,600——
2012-05-31$42.02$42.02397,300——
2012-05-30$41.64$41.64127,400——
2012-05-29$42.39$42.39238,700——
2012-05-25$42.20$42.20164,100——
2012-05-24$42.38$42.38216,400——
2012-05-23$42.26$42.26200,000——
2012-05-22$42.27$42.27199,000——
2012-05-21$42.21$42.21266,100——
2012-05-18$42.19$42.19645,500——
2012-05-17$43.75$43.75200,100——
2012-05-16$44.74$44.74231,700——
2012-05-15$44.61$44.61474,600——
2012-05-14$45.03$45.03220,000——
2012-05-11$46.23$46.23174,500——
2012-05-10$46.14$46.14168,000——
2012-05-09$46.30$46.30271,000——
2012-05-08$45.83$45.83301,600——
2012-05-07$46.14$46.14146,000——
2012-05-04$46.67$46.67180,600——
2012-05-03$47.04$47.04136,000——
2012-05-02$47.85$47.85175,300——
2012-05-01$48.03$48.03258,000——
2012-04-30$48.30$48.30202,000——
2012-04-27$48.08$48.08192,200——
2012-04-26$47.92$47.92184,900——
2012-04-25$47.87$47.87217,100——
2012-04-24$45.87$45.87216,500——
2012-04-23$46.21$46.21270,300——
2012-04-20$46.33$46.33205,000——
2012-04-19$46.55$46.55191,200——
2012-04-18$47.46$47.46113,800——
2012-04-17$47.78$47.78147,800——
2012-04-16$47.57$47.57199,900——
2012-04-13$47.41$47.41169,500——
2012-04-12$48.25$48.25233,800——
2012-04-11$47.32$47.32290,500——
2012-04-10$46.45$46.45266,100——
2012-04-09$48.29$48.29278,600——
2012-04-05$48.04$48.04138,700——
2012-04-04$47.91$47.91185,700——
2012-04-03$48.40$48.40257,000——
2012-04-02$48.38$48.38240,300——
2012-03-30$48.21$48.21277,100——
2012-03-29$47.62$47.62156,200——
2012-03-28$47.66$47.66229,500——
2012-03-27$47.48$47.48212,600——
2012-03-26$47.27$47.27448,000——
2012-03-23$47.39$47.39241,100——
2012-03-22$46.02$46.02193,500——
2012-03-21$46.44$46.44125,200——
2012-03-20$46.55$46.55132,000——
2012-03-19$47.47$47.47172,200——
2012-03-16$46.30$46.30520,300——
2012-03-15$45.57$45.57173,600——
2012-03-14$45.31$45.31148,200——
2012-03-13$46.00$46.00175,600——
2012-03-12$44.81$44.81125,300——
2012-03-09$45.16$45.16210,500——
2012-03-08$45.39$45.39360,400——
2012-03-07$44.05$44.05327,500——
2012-03-06$44.35$44.35251,800——
2012-03-05$45.64$45.64185,000——
2012-03-02$45.63$45.63204,100——
2012-03-01$46.26$46.26242,700——
2012-02-29$46.13$46.13382,300——
2012-02-28$46.06$46.06164,800——
2012-02-27$45.77$45.7775,400——
2012-02-24$46.14$46.14127,400——
2012-02-23$46.52$46.52218,200——
2012-02-22$45.36$45.36295,000——
2012-02-21$45.18$45.18115,300——
2012-02-17$45.98$45.98156,200——
2012-02-16$45.82$45.82148,200——
2012-02-15$45.28$45.28193,200——
2012-02-14$45.34$45.34124,500——
2012-02-13$45.37$45.37230,500——
2012-02-10$45.22$45.22217,200——
2012-02-09$45.59$45.59348,900——
2012-02-08$45.04$45.04508,600——
2012-02-07$45.89$45.891,009,300——
2012-02-06$49.50$49.50276,100——
2012-02-03$49.67$49.67396,500——
2012-02-02$48.53$48.53214,800——
2012-02-01$48.76$48.76393,500——
2012-01-31$47.53$47.53188,400——
2012-01-30$46.47$46.47109,100——
2012-01-27$47.15$47.1597,200——
2012-01-26$46.74$46.74340,200——
2012-01-25$47.40$47.40193,100——
2012-01-24$47.67$47.67170,900——
2012-01-23$47.23$47.23115,200——
2012-01-20$47.76$47.7696,300——
2012-01-19$47.66$47.66175,400——
2012-01-18$47.56$47.56156,600——
2012-01-17$47.04$47.04167,200——
2012-01-13$47.50$47.50131,000——
2012-01-12$47.75$47.75160,300——
2012-01-11$47.44$47.44260,300——
2012-01-10$46.83$46.83259,100——
2012-01-09$45.87$45.87225,600——
2012-01-06$44.99$44.99356,500——
2012-01-05$45.66$45.66636,000——
2012-01-04$45.82$45.82220,800——
2012-01-03$47.17$47.17295,100——