VSAT: Viasat Inc.

As of Friday, May 30th, 2025

$ 9.27

-- 0 0%

Open: 9.27
High: 9.27
Low: 9.27
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 9.27

+0.03 +0.32%

Open: 9.32
High: 9.50
Low: 9.02
Volume: 5,675,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 9.32 9.50 9.02 9.27 5,675,156 +0.03 +0.32
2025-05-28 9.24 9.30 8.95 9.24 2,311,214 -0.01 -0.11
2025-05-27 9.37 10.04 9.12 9.25 4,049,128 +0.10 +1.09
2025-05-23 9.81 9.81 9.07 9.15 4,066,412 -0.93 -9.23
2025-05-22 9.74 10.24 9.24 10.08 4,272,580 +0.07 +0.70
2025-05-21 10.46 11.10 9.60 10.01 5,072,915 -0.52 -4.94
2025-05-20 10.53 10.86 10.40 10.53 2,305,321 -0.18 -1.68
2025-05-19 10.65 10.77 10.40 10.71 1,619,459 -0.21 -1.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.24
On 2025-05-22		 8.95
On 2025-05-28		 -0.74 -7.39 10.24
On 2025-05-22		 8.95
On 2025-05-28		 -12.65 9.40
10D 11.60
On 2025-05-15		 8.95
On 2025-05-28		 -1.25 -11.88 11.60
On 2025-05-15		 8.95
On 2025-05-28		 -22.89 10.05
20D 11.60
On 2025-05-15		 8.95
On 2025-05-28		 0.00 0.00 11.60
On 2025-05-15		 8.95
On 2025-05-28		 -22.89 9.84
WTD 10.04
On 2025-05-27		 8.95
On 2025-05-28		 0.12 1.31 10.04
On 2025-05-27		 8.95
On 2025-05-28		 -10.86 9.25
MTD 11.60
On 2025-05-15		 8.95
On 2025-05-28		 0.00 0.00 11.60
On 2025-05-15		 8.95
On 2025-05-28		 -22.89 9.84
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,719
KO

The Coca-Cola Company

72.02 +0.53 +0.73 2,861,555
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,138
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,752,632
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.95 -16.78 -0.04 162,404,737
DJTA

Dow Jones Transportation Average

14,694.58 -50.80 -0.34 36,188,486
SPX

S&P 500 Index

5,900.09 -12.08 -0.20
OEX

S&P 100 Index

2,880.06 -5.54 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,309.15 -54.80 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.83 -16.23 -0.16
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

9.27 0.00 0.00