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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.19$73.19426,700——
2019-12-30$72.97$72.97277,800——
2019-12-27$73.04$73.04218,600——
2019-12-26$73.74$73.74100,600——
2019-12-24$73.80$73.80111,300——
2019-12-23$72.98$72.98238,900——
2019-12-20$72.65$72.65455,500——
2019-12-19$72.04$72.04149,600——
2019-12-18$71.58$71.58285,600——
2019-12-17$72.05$72.05196,700——
2019-12-16$72.17$72.17218,100——
2019-12-13$71.73$71.73281,000——
2019-12-12$72.06$72.06169,300——
2019-12-11$71.44$71.44153,000——
2019-12-10$71.32$71.32259,400——
2019-12-09$71.53$71.53272,200——
2019-12-06$72.25$72.25289,900——
2019-12-05$72.00$72.00347,900——
2019-12-04$72.32$72.32224,100——
2019-12-03$72.43$72.43225,900——
2019-12-02$73.34$73.34357,900——
2019-11-29$73.50$73.50165,500——
2019-11-27$73.71$73.71221,600——
2019-11-26$73.57$73.57334,200——
2019-11-25$73.48$73.48407,900——
2019-11-22$73.36$73.36287,100——
2019-11-21$73.01$73.01333,900——
2019-11-20$74.00$74.00412,700——
2019-11-19$74.00$74.00431,900——
2019-11-18$74.00$74.00566,300——
2019-11-15$71.83$71.83318,500——
2019-11-14$71.17$71.17236,400——
2019-11-13$71.94$71.94443,400——
2019-11-12$71.58$71.58316,700——
2019-11-11$70.99$70.99341,600——
2019-11-08$70.71$70.71619,000——
2019-11-07$66.41$66.41449,600——
2019-11-06$67.50$67.50293,800——
2019-11-05$67.43$67.43224,700——
2019-11-04$66.93$66.93237,000——
2019-11-01$68.20$68.20231,300——
2019-10-31$68.84$68.84256,000——
2019-10-30$70.08$70.08111,100——
2019-10-29$70.30$70.30210,000——
2019-10-28$70.08$70.08153,200——
2019-10-25$69.91$69.91107,500——
2019-10-24$70.05$70.05156,000——
2019-10-23$70.52$70.52214,600——
2019-10-22$71.14$71.14207,800——
2019-10-21$71.91$71.91231,600——
2019-10-18$71.51$71.51136,200——
2019-10-17$72.38$72.38183,700——
2019-10-16$71.58$71.58181,800——
2019-10-15$71.31$71.31145,100——
2019-10-14$71.26$71.26156,100——
2019-10-11$71.02$71.02255,100——
2019-10-10$71.02$71.02194,500——
2019-10-09$71.01$71.01226,600——
2019-10-08$70.95$70.95306,700——
2019-10-07$71.30$71.30325,100——
2019-10-04$70.76$70.76418,500——
2019-10-03$70.64$70.64355,100——
2019-10-02$70.88$70.88267,100——
2019-10-01$71.98$71.98248,800——
2019-09-30$75.32$75.32310,400——
2019-09-27$75.41$75.41440,400——
2019-09-26$75.27$75.27424,600——
2019-09-25$77.65$77.65327,100——
2019-09-24$76.39$76.39309,200——
2019-09-23$77.55$77.55410,200——
2019-09-20$77.69$77.69416,700——
2019-09-19$78.01$78.01211,400——
2019-09-18$78.96$78.96252,000——
2019-09-17$78.69$78.69231,500——
2019-09-16$79.99$79.99180,100——
2019-09-13$78.97$78.97166,000——
2019-09-12$80.63$80.63206,500——
2019-09-11$79.85$79.85296,300——
2019-09-10$78.22$78.22261,500——
2019-09-09$79.42$79.42363,600——
2019-09-06$79.32$79.32230,000——
2019-09-05$79.44$79.44255,700——
2019-09-04$77.47$77.47284,000——
2019-09-03$77.73$77.73265,600——
2019-08-30$79.33$79.33275,000——
2019-08-29$79.28$79.28273,100——
2019-08-28$77.65$77.65236,500——
2019-08-27$76.25$76.25202,300——
2019-08-26$76.66$76.66305,800——
2019-08-23$76.23$76.23379,900——
2019-08-22$78.59$78.59215,500——
2019-08-21$78.80$78.80519,900——
2019-08-20$77.79$77.79245,600——
2019-08-19$77.85$77.85246,100——
2019-08-16$77.00$77.00405,400——
2019-08-15$76.90$76.90533,500——
2019-08-14$78.80$78.80681,400——
2019-08-13$80.55$80.55578,100——
2019-08-12$80.03$80.03666,000——
2019-08-09$79.00$79.001,189,300——
2019-08-08$77.77$77.77826,100——
2019-08-07$75.19$75.19443,200——
2019-08-06$75.18$75.18475,300——
2019-08-05$76.80$76.80601,500——
2019-08-02$78.78$78.78391,200——
2019-08-01$80.19$80.19363,100——
2019-07-31$81.59$81.59320,500——
2019-07-30$83.10$83.10288,900——
2019-07-29$83.16$83.16282,200——
2019-07-26$83.71$83.71313,100——
2019-07-25$83.35$83.35280,300——
2019-07-24$83.78$83.78363,600——
2019-07-23$82.56$82.56380,900——
2019-07-22$81.97$81.97299,700——
2019-07-19$81.29$81.29260,800——
2019-07-18$83.17$83.17302,200——
2019-07-17$82.34$82.34372,500——
2019-07-16$82.84$82.84335,400——
2019-07-15$83.39$83.39418,100——
2019-07-12$84.21$84.21292,300——
2019-07-11$83.38$83.38338,100——
2019-07-10$83.57$83.57388,600——
2019-07-09$82.68$82.68625,200——
2019-07-08$82.46$82.46361,500——
2019-07-05$82.56$82.56248,600——
2019-07-03$82.39$82.39192,300——
2019-07-02$82.19$82.19724,200——
2019-07-01$81.42$81.42756,300——
2019-06-28$80.82$80.826,307,800——
2019-06-27$81.37$81.37595,500——
2019-06-26$80.81$80.81446,500——
2019-06-25$81.87$81.87533,100——
2019-06-24$82.90$82.90606,500——
2019-06-21$83.53$83.53789,000——
2019-06-20$87.85$87.85398,900——
2019-06-19$87.55$87.55360,400——
2019-06-18$88.53$88.53402,900——
2019-06-17$87.06$87.06591,000——
2019-06-14$87.73$87.73552,200——
2019-06-13$87.78$87.78633,400——
2019-06-12$87.84$87.84760,000——
2019-06-11$88.40$88.40755,800——
2019-06-10$91.07$91.07533,800——
2019-06-07$90.63$90.63622,100——
2019-06-06$90.88$90.88385,100——
2019-06-05$90.26$90.26499,600——
2019-06-04$89.31$89.31408,200——
2019-06-03$87.95$87.95678,700——
2019-05-31$87.03$87.03596,300——
2019-05-30$89.37$89.37824,100——
2019-05-29$90.92$90.92586,900——
2019-05-28$92.23$92.23782,400——
2019-05-24$94.25$94.251,319,700——
2019-05-23$87.83$87.83534,400——
2019-05-22$89.52$89.52381,500——
2019-05-21$88.79$88.79387,500——
2019-05-20$88.39$88.39468,800——
2019-05-17$89.34$89.34369,200——
2019-05-16$90.56$90.56315,200——
2019-05-15$89.74$89.74268,700——
2019-05-14$89.26$89.26432,200——
2019-05-13$87.98$87.98322,600——
2019-05-10$90.48$90.48405,200——
2019-05-09$89.09$89.09559,500——
2019-05-08$91.67$91.67461,300——
2019-05-07$90.93$90.93358,700——
2019-05-06$92.00$92.00345,200——
2019-05-03$91.89$91.89416,400——
2019-05-02$90.23$90.23509,100——
2019-05-01$90.05$90.05499,200——
2019-04-30$90.82$90.82392,800——
2019-04-29$89.28$89.28454,300——
2019-04-26$89.38$89.38664,100——
2019-04-25$88.95$88.95584,500——
2019-04-24$88.99$88.99843,300——
2019-04-23$88.56$88.56679,900——
2019-04-22$88.61$88.61628,400——
2019-04-18$88.20$88.20644,900——
2019-04-17$88.28$88.28653,000——
2019-04-16$87.16$87.16337,200——
2019-04-15$86.55$86.55407,300——
2019-04-12$87.00$87.00393,100——
2019-04-11$85.55$85.55560,400——
2019-04-10$84.26$84.26517,300——
2019-04-09$82.38$82.38691,700——
2019-04-08$82.65$82.65579,100——
2019-04-05$80.08$80.08323,300——
2019-04-04$78.98$78.98331,900——
2019-04-03$79.52$79.52356,800——
2019-04-02$79.02$79.02316,600——
2019-04-01$78.09$78.09324,900——
2019-03-29$77.50$77.50543,500——
2019-03-28$77.52$77.52249,200——
2019-03-27$76.98$76.98230,400——
2019-03-26$77.15$77.15292,100——
2019-03-25$76.13$76.13244,500——
2019-03-22$75.76$75.76313,700——
2019-03-21$77.01$77.01349,500——
2019-03-20$75.77$75.77421,000——
2019-03-19$77.50$77.50496,700——
2019-03-18$77.87$77.87407,900——
2019-03-15$77.29$77.291,004,600——
2019-03-14$76.27$76.27527,300——
2019-03-13$75.29$75.29463,100——
2019-03-12$74.54$74.54457,100——
2019-03-11$75.59$75.59271,000——
2019-03-08$74.54$74.54300,000——
2019-03-07$74.32$74.32515,600——
2019-03-06$74.94$74.94358,200——
2019-03-05$75.11$75.11271,700——
2019-03-04$75.47$75.47244,400——
2019-03-01$75.93$75.93411,200——
2019-02-28$75.55$75.55429,100——
2019-02-27$75.30$75.30216,000——
2019-02-26$75.31$75.31308,000——
2019-02-25$75.42$75.42663,200——
2019-02-22$75.05$75.05542,500——
2019-02-21$74.38$74.38471,500——
2019-02-20$74.64$74.64414,500——
2019-02-19$74.60$74.60576,200——
2019-02-15$74.38$74.38659,200——
2019-02-14$74.94$74.94558,300——
2019-02-13$74.63$74.63915,900——
2019-02-12$73.00$73.001,053,900——
2019-02-11$73.01$73.01745,300——
2019-02-08$73.52$73.522,489,400——
2019-02-07$65.26$65.26606,300——
2019-02-06$65.79$65.79645,200——
2019-02-05$64.29$64.29390,600——
2019-02-04$64.42$64.42299,600——
2019-02-01$63.00$63.00403,900——
2019-01-31$62.69$62.69504,500——
2019-01-30$61.35$61.35423,500——
2019-01-29$61.50$61.50353,400——
2019-01-28$61.99$61.99467,400——
2019-01-25$61.25$61.25315,100——
2019-01-24$61.51$61.51275,900——
2019-01-23$61.29$61.29261,900——
2019-01-22$61.44$61.44337,600——
2019-01-18$62.01$62.01309,500——
2019-01-17$61.38$61.38478,200——
2019-01-16$62.02$62.02298,900——
2019-01-15$61.27$61.27342,800——
2019-01-14$61.23$61.23258,700——
2019-01-11$61.29$61.29299,700——
2019-01-10$61.44$61.44361,100——
2019-01-09$60.53$60.53265,900——
2019-01-08$60.49$60.49245,900——
2019-01-07$60.05$60.05384,000——
2019-01-04$59.80$59.80387,200——
2019-01-03$57.31$57.31301,700——
2019-01-02$58.02$58.02331,200——