VSAT: Viasat Inc.

As of Thursday, May 8th, 2025

$ 9.14

-0.14 -1.51%

Open: 9.44
High: 9.50
Low: 8.96
Volume: 2,700,459
Previous Close on Wednesday, May 7th, 2025

$ 9.28

-0.03 -0.32%

Open: 9.43
High: 9.47
Low: 9.19
Volume: 1,898,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 9.44 9.50 8.96 9.14 2,700,459 -0.14 -1.51
2025-05-07 9.43 9.47 9.19 9.28 1,898,120 -0.03 -0.32
2025-05-06 9.05 9.35 9.00 9.31 1,786,639 +0.11 +1.20
2025-05-05 9.23 9.46 9.10 9.20 1,859,759 -0.18 -1.92
2025-05-02 9.36 9.67 9.22 9.38 1,868,424 +0.22 +2.40
2025-05-01 9.33 9.70 9.12 9.16 2,241,110 -0.11 -1.19
2025-04-30 9.05 9.34 8.83 9.27 1,611,223 -0.10 -1.07
2025-04-29 9.35 9.57 9.26 9.37 1,302,444 0.00 0.00
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 9.67
On 2025-05-02		 8.96
On 2025-05-08		 -0.02 -0.22 9.67
On 2025-05-02		 8.96
On 2025-05-08		 -7.34 9.26
10D 9.70
On 2025-05-01		 8.53
On 2025-04-25		 0.47 5.42 9.65
On 2025-04-28		 8.83
On 2025-04-30		 -8.50 9.25
20D 9.70
On 2025-05-01		 7.95
On 2025-04-22		 0.32 3.63 8.85
On 2025-04-15		 7.95
On 2025-04-22		 -10.13 8.82
WTD 9.50
On 2025-05-08		 8.96
On 2025-05-08		 -0.24 -2.56 9.46
On 2025-05-05		 9.00
On 2025-05-06		 -4.86 9.23
MTD 9.70
On 2025-05-01		 8.96
On 2025-05-08		 -0.13 -1.40 9.70
On 2025-05-01		 8.96
On 2025-05-08		 -7.63 9.25
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

9.14 -0.14 -1.51 2,700,459