VSAT - VIASAT INC
9.17
0.140 1.527%
Share volume: 91,074
Last Updated: Mon 24 Feb 2025 06:22:50 PM CET
Radio and Television Broadcasting and Wireless Communications Equipment Manufacturing:
-2.08%
PREVIOUS CLOSE
CHG
CHG%
$9.03
0.14
1.55%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $9.40 | $9.40 | $9.59 | $9.59 | $9.00 | $9.00 | $9.00 | $9.00 | 2,650,623 | $2,648,575.00 |
| 02/20/2025 | $9.30 | $9.30 | $9.47 | $9.47 | $9.07 | $9.07 | $9.37 | $9.37 | 2,848,719 | $2,848,719.00 |
| 02/19/2025 | $9.19 | $9.19 | $9.50 | $9.50 | $8.96 | $8.96 | $9.32 | $9.32 | 2,840,977 | $2,840,977.00 |
| 02/18/2025 | $9.12 | $9.12 | $9.50 | $9.50 | $9.10 | $9.10 | $9.26 | $9.26 | 3,657,505 | $3,657,505.00 |
| 02/14/2025 | $9.10 | $9.10 | $9.60 | $9.60 | $8.96 | $8.96 | $9.17 | $9.17 | 3,546,524 | $3,546,524.00 |
| 02/13/2025 | $8.86 | $8.86 | $9.24 | $9.24 | $8.67 | $8.67 | $9.23 | $9.23 | 4,305,118 | $4,305,118.00 |
| 02/12/2025 | $8.60 | $8.60 | $9.02 | $9.02 | $8.30 | $8.30 | $8.98 | $8.98 | 4,848,702 | $4,848,702.00 |
| 02/11/2025 | $8.93 | $8.93 | $9.41 | $9.41 | $8.56 | $8.56 | $8.83 | $8.83 | 13,804,028 | $13,804,028.00 |
| 02/10/2025 | $11.77 | $11.77 | $12.31 | $12.31 | $11.00 | $11.00 | $11.17 | $11.17 | 5,674,804 | $5,674,804.00 |