VSAT: Viasat Inc.

As of Friday, August 8th, 2025

$ 25.62

-0.60 -2.29%

Open: 26.20
High: 26.67
Low: 24.95
Volume: 4,237,410
Previous Close on Thursday, August 7th, 2025

$ 26.22

-1.60 -5.75%

Open: 26.33
High: 27.96
Low: 25.69
Volume: 7,673,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 26.20 26.67 24.95 25.62 4,237,410 -0.60 -2.29
2025-08-07 26.33 27.96 25.69 26.22 7,673,303 -1.60 -5.75
2025-08-06 21.49 28.59 21.28 27.82 17,810,622 +6.53 +30.67
2025-08-05 20.32 21.43 19.71 21.29 7,773,058 +1.01 +4.98
2025-08-04 18.38 20.64 18.31 20.28 10,176,195 +3.70 +22.32
2025-08-01 15.81 17.31 15.64 16.58 4,507,129 +0.15 +0.91
2025-07-31 15.40 17.26 15.27 16.43 5,447,800 +0.91 +5.86
2025-07-30 14.71 15.95 14.63 15.52 3,132,052 +0.83 +5.65
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 28.59
On 2025-08-06		 18.31
On 2025-08-04		 9.04 54.52 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 24.25
10D 28.59
On 2025-08-06		 14.36
On 2025-07-28		 10.93 74.40 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 19.93
20D 28.59
On 2025-08-06		 14.00
On 2025-07-22		 10.60 70.57 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 17.50
WTD 28.59
On 2025-08-06		 18.31
On 2025-08-04		 9.04 54.52 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 24.25
MTD 28.59
On 2025-08-06		 15.64
On 2025-08-01		 9.19 55.93 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 22.97
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

25.62 -0.60 -2.29 4,237,410