VSAT: Viasat Inc.

As of Wednesday, November 19th, 2025

$ 34.92

-0.35 -0.99%

Open: 35.20
High: 37.24
Low: 34.69
Volume: 2,449,264
Previous Close on Tuesday, November 18th, 2025

$ 35.27

+1.91 +5.73%

Open: 32.75
High: 35.86
Low: 32.39
Volume: 1,735,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 35.20 37.24 34.69 34.92 2,449,243 -0.35 -0.99
2025-11-18 32.75 35.86 32.39 35.27 1,735,438 +1.91 +5.73
2025-11-17 35.27 35.90 32.72 33.36 2,096,669 -2.70 -7.49
2025-11-14 34.26 36.78 34.20 36.06 1,362,941 +0.28 +0.78
2025-11-13 37.00 38.00 35.30 35.78 2,303,585 -1.74 -4.64
2025-11-12 38.08 39.10 37.12 37.52 2,552,644 -0.59 -1.55
2025-11-11 39.00 40.49 37.90 38.11 3,567,158 +1.13 +3.06
2025-11-10 41.89 43.59 36.49 36.98 4,518,129 +1.17 +3.27
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 38.00
On 2025-11-13		 32.39
On 2025-11-18		 -2.60 -6.93 38.00
On 2025-11-13		 32.39
On 2025-11-18		 -14.75 35.08
10D 43.59
On 2025-11-10		 32.39
On 2025-11-18		 -3.00 -7.91 43.59
On 2025-11-10		 32.39
On 2025-11-18		 -25.69 35.93
20D 43.59
On 2025-11-10		 32.39
On 2025-11-18		 0.34 0.98 43.59
On 2025-11-10		 32.39
On 2025-11-18		 -25.69 37.24
WTD 37.24
On 2025-11-19		 32.39
On 2025-11-18		 -1.14 -3.16 35.90
On 2025-11-17		 32.39
On 2025-11-18		 -9.78 34.52
MTD 43.59
On 2025-11-10		 32.39
On 2025-11-18		 -4.90 -12.31 43.59
On 2025-11-10		 32.39
On 2025-11-18		 -25.69 36.37
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
FOXF

Fox Factory Holding Corp.

13.49 -0.72 -5.07 1,245,075
GDEN

Golden Entertainment Inc.

29.14 -0.68 -2.28 339,205
ANIP

ANI Pharmaceuticals Inc.

80.33 -0.74 -0.91 543,057
XPO

XPO Logistics Inc.

126.72 -2.11 -1.64 1,311,796
VSAT

Viasat Inc.

34.92 -0.35 -0.99 2,449,264