VSAT: Viasat Inc.

As of Thursday, October 30th, 2025

$ 38.97

-0.20 -0.51%

Open: 37.94
High: 39.98
Low: 37.85
Volume: 3,638,068
Previous Close on Wednesday, October 29th, 2025

$ 39.17

-0.24 -0.61%

Open: 39.80
High: 40.10
Low: 37.97
Volume: 1,956,676
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 37.94 39.98 37.85 38.97 3,638,067 -0.20 -0.51
2025-10-29 39.80 40.10 37.97 39.17 1,956,676 -0.24 -0.61
2025-10-28 39.00 40.08 38.40 39.41 2,056,686 +0.28 +0.72
2025-10-27 38.79 39.13 37.67 39.13 1,766,215 +1.02 +2.68
2025-10-24 38.04 38.30 37.15 38.11 1,568,741 +0.76 +2.03
2025-10-23 34.65 37.42 34.58 37.35 1,578,985 +2.77 +8.01
2025-10-22 36.09 36.21 33.55 34.58 2,529,260 -2.10 -5.73
2025-10-21 36.85 37.42 36.03 36.68 1,720,961 -0.41 -1.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.10
On 2025-10-29
37.15
On 2025-10-24
1.62 4.34 40.10
On 2025-10-29
37.85
On 2025-10-30
-5.62 38.96
10D 40.10
On 2025-10-29
33.55
On 2025-10-22
2.81 7.77 37.80
On 2025-10-20
33.55
On 2025-10-22
-11.24 37.62
20D 40.10
On 2025-10-29
30.34
On 2025-10-03
8.09 26.20 38.67
On 2025-10-15
33.55
On 2025-10-22
-13.24 36.03
WTD 40.10
On 2025-10-29
37.67
On 2025-10-27
0.86 2.26 40.10
On 2025-10-29
37.85
On 2025-10-30
-5.62 39.17
MTD 40.10
On 2025-10-29
26.10
On 2025-10-01
9.67 33.00 38.67
On 2025-10-15
33.55
On 2025-10-22
-13.24 35.49
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
AEE

Ameren Corporation

102.73 +0.45 +0.44 1,432,692
LOW

Lowe's

239.82 +1.33 +0.56 2,055,756
FOXF

Fox Factory Holding Corp.

22.02 -0.33 -1.48 762,997
XPO

XPO Logistics Inc.

135.97 +11.22 +8.99 2,882,074
VSAT

Viasat Inc.

38.97 -0.20 -0.51 3,638,068