VSAT: Viasat Inc.

As of Friday, August 29th, 2025

$ 32.33

-0.20 -0.61%

Open: 32.40
High: 32.82
Low: 31.85
Volume: 2,951,623
Previous Close on Thursday, August 28th, 2025

$ 32.53

+0.03 +0.09%

Open: 33.00
High: 33.85
Low: 31.97
Volume: 6,002,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 32.40 32.82 31.85 32.33 2,951,620 -0.20 -0.61
2025-08-28 33.00 33.85 31.97 32.53 6,002,489 +0.03 +0.09
2025-08-27 30.77 33.73 30.40 32.50 9,929,019 +1.70 +5.52
2025-08-26 28.75 30.92 28.75 30.80 5,592,779 +2.59 +9.18
2025-08-25 27.99 28.35 27.64 28.21 3,406,401 +0.28 +1.00
2025-08-22 26.70 28.30 26.38 27.93 4,922,556 +1.32 +4.94
2025-08-21 25.75 26.62 25.62 26.62 1,351,220 +0.65 +2.48
2025-08-20 25.70 26.18 25.50 25.97 3,032,008 -0.11 -0.42
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 33.85
On 2025-08-28		 27.64
On 2025-08-25		 4.40 15.75 33.85
On 2025-08-28		 31.85
On 2025-08-29		 -5.91 31.27
10D 33.85
On 2025-08-28		 25.50
On 2025-08-20		 5.23 19.30 27.74
On 2025-08-19		 25.50
On 2025-08-20		 -8.07 29.04
20D 33.85
On 2025-08-28		 18.31
On 2025-08-04		 15.75 94.99 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 27.24
WTD 33.85
On 2025-08-28		 27.64
On 2025-08-25		 4.40 15.75 33.85
On 2025-08-28		 31.85
On 2025-08-29		 -5.91 31.27
MTD 33.85
On 2025-08-28		 15.64
On 2025-08-01		 15.90 96.77 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 26.73
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

160.60 +1.28 +0.80 6,928,794
CHRW

C.H. Robinson Worldwide Inc.

128.70 -0.59 -0.46 2,259,734
BWXT

BWX Technologies Inc.

162.04 -3.79 -2.29 847,239
TWM

ProShares UltraShort Russell2000

36.35 +0.37 +1.03 271,654
VSAT

Viasat Inc.

32.33 -0.20 -0.61 2,951,623