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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.65$32.65690,500——
2020-12-30$33.22$33.22668,500——
2020-12-29$33.57$33.57568,100——
2020-12-28$34.55$34.55927,600——
2020-12-24$33.43$33.43491,500——
2020-12-23$33.46$33.46967,700——
2020-12-22$32.03$32.031,417,500——
2020-12-21$30.57$30.571,740,800——
2020-12-18$31.41$31.412,087,600——
2020-12-17$32.04$32.041,069,800——
2020-12-16$32.90$32.90833,000——
2020-12-15$33.51$33.51773,900——
2020-12-14$34.50$34.50773,400——
2020-12-11$34.85$34.85712,500——
2020-12-10$34.38$34.38519,500——
2020-12-09$34.90$34.90743,400——
2020-12-08$34.23$34.23904,500——
2020-12-07$35.22$35.22776,300——
2020-12-04$35.32$35.32707,700——
2020-12-03$34.87$34.87621,700——
2020-12-02$34.30$34.30409,500——
2020-12-01$34.83$34.83769,900——
2020-11-30$34.00$34.00776,900——
2020-11-27$35.54$35.54490,100——
2020-11-25$35.85$35.85652,800——
2020-11-24$36.68$36.68990,200——
2020-11-23$35.66$35.66721,000——
2020-11-20$34.75$34.75722,100——
2020-11-19$34.99$34.99468,300——
2020-11-18$36.17$36.17757,900——
2020-11-17$35.66$35.66776,700——
2020-11-16$36.65$36.65382,400——
2020-11-13$34.59$34.59388,900——
2020-11-12$33.36$33.36550,200——
2020-11-11$34.32$34.32466,300——
2020-11-10$34.54$34.54672,100——
2020-11-09$36.30$36.30777,400——
2020-11-06$33.22$33.22517,300——
2020-11-05$33.63$33.63390,600——
2020-11-04$32.19$32.19522,600——
2020-11-03$34.92$34.92876,500——
2020-11-02$34.68$34.68410,700——
2020-10-30$33.90$33.90683,100——
2020-10-29$33.80$33.80576,200——
2020-10-28$33.61$33.61508,400——
2020-10-27$34.37$34.37541,100——
2020-10-26$34.69$34.69504,100——
2020-10-23$35.74$35.74307,900——
2020-10-22$35.21$35.21432,600——
2020-10-21$34.76$34.76538,700——
2020-10-20$34.98$34.98482,900——
2020-10-19$34.30$34.30429,100——
2020-10-16$34.72$34.72413,600——
2020-10-15$34.52$34.52209,600——
2020-10-14$34.24$34.24312,600——
2020-10-13$34.88$34.88422,000——
2020-10-12$36.17$36.17804,600——
2020-10-09$35.62$35.62355,800——
2020-10-08$35.15$35.15433,600——
2020-10-07$34.13$34.13429,100——
2020-10-06$34.10$34.10325,600——
2020-10-05$34.37$34.37182,100——
2020-10-02$34.48$34.48263,400——
2020-10-01$34.35$34.35391,000——
2020-09-30$34.39$34.39885,700——
2020-09-29$34.24$34.24427,600——
2020-09-28$34.19$34.19360,300——
2020-09-25$32.94$32.94456,400——
2020-09-24$32.62$32.62519,100——
2020-09-23$33.64$33.64961,000——
2020-09-22$34.53$34.53772,000——
2020-09-21$34.88$34.88817,100——
2020-09-18$35.11$35.111,542,700——
2020-09-17$35.53$35.53572,000——
2020-09-16$35.52$35.52855,700——
2020-09-15$35.35$35.35435,600——
2020-09-14$36.44$36.44478,400——
2020-09-11$35.95$35.95571,000——
2020-09-10$35.31$35.31613,800——
2020-09-09$37.14$37.14485,200——
2020-09-08$37.86$37.86769,300——
2020-09-04$37.19$37.191,293,500——
2020-09-03$37.43$37.43523,900——
2020-09-02$39.10$39.10562,500——
2020-09-01$39.30$39.30345,200——
2020-08-31$39.76$39.76288,800——
2020-08-28$40.23$40.23375,900——
2020-08-27$40.12$40.12675,100——
2020-08-26$39.91$39.91459,000——
2020-08-25$40.11$40.11802,700——
2020-08-24$40.56$40.561,236,300——
2020-08-21$39.26$39.26415,100——
2020-08-20$40.33$40.33267,800——
2020-08-19$40.94$40.94654,200——
2020-08-18$41.16$41.16594,200——
2020-08-17$41.31$41.31369,800——
2020-08-14$41.38$41.38416,100——
2020-08-13$41.07$41.07334,700——
2020-08-12$41.83$41.83499,000——
2020-08-11$41.90$41.90875,700——
2020-08-10$41.83$41.83862,600——
2020-08-07$42.10$42.101,646,600——
2020-08-06$38.57$38.57935,100——
2020-08-05$38.00$38.00428,400——
2020-08-04$38.34$38.341,185,000——
2020-08-03$37.50$37.50481,400——
2020-07-31$37.96$37.96402,700——
2020-07-30$38.40$38.40531,000——
2020-07-29$38.89$38.89736,400——
2020-07-28$38.60$38.60645,900——
2020-07-27$37.45$37.45340,300——
2020-07-24$37.38$37.38414,800——
2020-07-23$38.05$38.05322,300——
2020-07-22$38.11$38.11230,200——
2020-07-21$38.54$38.54214,100——
2020-07-20$37.73$37.73318,600——
2020-07-17$37.58$37.58371,500——
2020-07-16$37.95$37.95316,100——
2020-07-15$38.37$38.37417,100——
2020-07-14$36.83$36.83275,900——
2020-07-13$36.53$36.53320,800——
2020-07-10$36.98$36.98267,700——
2020-07-09$36.15$36.15452,900——
2020-07-08$37.57$37.57355,600——
2020-07-07$36.50$36.50603,900——
2020-07-06$37.46$37.46451,700——
2020-07-02$36.68$36.68564,300——
2020-07-01$36.77$36.77624,900——
2020-06-30$38.37$38.37608,900——
2020-06-29$39.33$39.33450,100——
2020-06-26$36.80$36.80593,700——
2020-06-25$38.58$38.58370,400——
2020-06-24$38.51$38.51414,000——
2020-06-23$40.37$40.37320,300——
2020-06-22$39.46$39.46405,800——
2020-06-19$40.36$40.36519,800——
2020-06-18$41.02$41.02366,000——
2020-06-17$41.32$41.32603,000——
2020-06-16$42.64$42.64543,500——
2020-06-15$40.27$40.27377,400——
2020-06-12$40.08$40.08462,800——
2020-06-11$39.71$39.71650,400——
2020-06-10$42.24$42.24635,300——
2020-06-09$46.18$46.18585,200——
2020-06-08$47.42$47.421,381,200——
2020-06-05$45.39$45.39804,300——
2020-06-04$44.92$44.92488,700——
2020-06-03$45.29$45.29656,100——
2020-06-02$43.74$43.74472,700——
2020-06-01$43.39$43.39603,400——
2020-05-29$42.00$42.00625,600——
2020-05-28$42.96$42.96765,900——
2020-05-27$44.08$44.081,502,900——
2020-05-26$47.73$47.73995,200——
2020-05-22$42.15$42.15468,800——
2020-05-21$41.83$41.83766,800——
2020-05-20$40.86$40.86498,500——
2020-05-19$38.07$38.07525,200——
2020-05-18$38.66$38.66650,600——
2020-05-15$35.10$35.10504,100——
2020-05-14$34.55$34.55510,900——
2020-05-13$34.98$34.98541,700——
2020-05-12$36.92$36.92436,700——
2020-05-11$38.94$38.94521,500——
2020-05-08$41.28$41.28463,700——
2020-05-07$39.37$39.37479,800——
2020-05-06$37.88$37.88391,600——
2020-05-05$39.83$39.83259,200——
2020-05-04$39.38$39.38296,300——
2020-05-01$40.52$40.52352,700——
2020-04-30$42.40$42.40387,300——
2020-04-29$45.55$45.55354,000——
2020-04-28$42.97$42.97328,400——
2020-04-27$42.51$42.51366,800——
2020-04-24$41.30$41.30305,600——
2020-04-23$41.52$41.52296,100——
2020-04-22$40.75$40.75198,600——
2020-04-21$39.29$39.29231,800——
2020-04-20$41.75$41.75340,600——
2020-04-17$41.07$41.07306,900——
2020-04-16$39.12$39.12334,900——
2020-04-15$40.38$40.38358,200——
2020-04-14$43.16$43.16423,400——
2020-04-13$41.92$41.92523,600——
2020-04-09$44.69$44.69439,300——
2020-04-08$43.07$43.07496,200——
2020-04-07$39.63$39.63682,400——
2020-04-06$37.91$37.91557,700——
2020-04-03$32.89$32.89480,500——
2020-04-02$34.18$34.18687,900——
2020-04-01$32.89$32.89645,800——
2020-03-31$35.92$35.921,111,400——
2020-03-30$38.51$38.51547,400——
2020-03-27$38.66$38.66615,000——
2020-03-26$40.34$40.34599,100——
2020-03-25$38.40$38.40909,300——
2020-03-24$35.62$35.621,088,100——
2020-03-23$27.46$27.461,136,800——
2020-03-20$28.22$28.221,145,000——
2020-03-19$31.82$31.821,629,400——
2020-03-18$29.81$29.811,628,100——
2020-03-17$39.69$39.69782,800——
2020-03-16$38.13$38.13621,400——
2020-03-13$43.03$43.03782,700——
2020-03-12$43.33$43.33605,800——
2020-03-11$47.93$47.93528,000——
2020-03-10$50.00$50.00509,400——
2020-03-09$47.67$47.67760,800——
2020-03-06$52.03$52.03854,400——
2020-03-05$53.97$53.97858,000——
2020-03-04$57.42$57.42507,800——
2020-03-03$59.03$59.031,023,300——
2020-03-02$59.02$59.02735,400——
2020-02-28$57.50$57.50948,600——
2020-02-27$57.01$57.01653,000——
2020-02-26$56.99$56.99687,100——
2020-02-25$56.29$56.29910,200——
2020-02-24$54.13$54.13765,000——
2020-02-21$55.67$55.67723,300——
2020-02-20$57.88$57.88750,000——
2020-02-19$57.10$57.10826,400——
2020-02-18$57.95$57.95668,900——
2020-02-14$61.00$61.00606,700——
2020-02-13$62.56$62.56365,800——
2020-02-12$64.90$64.90435,700——
2020-02-11$65.00$65.00427,900——
2020-02-10$64.72$64.72976,100——
2020-02-07$65.55$65.55715,700——
2020-02-06$66.53$66.53362,700——
2020-02-05$66.66$66.66173,200——
2020-02-04$66.25$66.25301,200——
2020-02-03$65.20$65.20425,900——
2020-01-31$63.65$63.65471,900——
2020-01-30$65.51$65.51293,800——
2020-01-29$67.50$67.50211,000——
2020-01-28$68.64$68.64144,400——
2020-01-27$68.47$68.47281,200——
2020-01-24$69.09$69.09234,900——
2020-01-23$69.41$69.41356,500——
2020-01-22$70.08$70.08263,500——
2020-01-21$71.64$71.64364,000——
2020-01-17$72.77$72.77346,400——
2020-01-16$73.50$73.50411,400——
2020-01-15$72.96$72.96343,900——
2020-01-14$72.46$72.46425,800——
2020-01-13$72.10$72.10170,100——
2020-01-10$70.64$70.64178,500——
2020-01-09$70.58$70.58387,800——
2020-01-08$70.28$70.28357,400——
2020-01-07$72.37$72.37169,400——
2020-01-06$73.58$73.58306,200——
2020-01-03$73.56$73.56202,900——
2020-01-02$73.60$73.60197,500——