VSAT: Viasat Inc.

As of Monday, February 9th, 2026

$ 46.28

+4.58 +10.98%

Open: 41.98
High: 47.42
Low: 41.70
Volume: 2,159,828
Previous Close on Friday, February 6th, 2026

$ 41.70

+4.26 +11.38%

Open: 41.29
High: 42.31
Low: 38.94
Volume: 2,834,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 41.98 47.42 41.70 46.28 2,159,768 +4.58 +10.98
2026-02-06 41.29 42.31 38.94 41.70 2,834,722 +4.26 +11.38
2026-02-05 38.90 39.63 36.71 37.44 2,661,867 -2.24 -5.65
2026-02-04 42.75 44.24 38.33 39.68 2,582,165 -4.35 -9.88
2026-02-03 44.75 45.39 42.70 44.03 1,759,947 +0.28 +0.64
2026-02-02 44.25 47.31 43.60 43.75 2,271,602 -1.42 -3.14
2026-01-30 45.50 48.56 44.40 45.17 2,137,831 -1.06 -2.29
2026-01-29 48.11 49.68 45.15 46.23 1,620,006 -1.35 -2.84
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 47.42
On 2026-02-09		 36.71
On 2026-02-05		 2.53 5.78 45.39
On 2026-02-03		 36.71
On 2026-02-05		 -19.11 41.83
10D 49.68
On 2026-01-29		 36.71
On 2026-02-05		 3.53 8.26 49.68
On 2026-01-29		 36.71
On 2026-02-05		 -26.11 43.69
20D 49.68
On 2026-01-29		 36.71
On 2026-02-05		 5.47 13.40 49.68
On 2026-01-29		 36.71
On 2026-02-05		 -26.11 43.33
WTD 47.42
On 2026-02-09		 41.70
On 2026-02-09		 4.58 10.98 -- -- -- 46.28
MTD 47.42
On 2026-02-09		 36.71
On 2026-02-05		 1.11 2.46 47.31
On 2026-02-02		 36.71
On 2026-02-05		 -22.41 42.15
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
LNT

Alliant Energy Corporation

66.90 +0.21 +0.31 1,705,073
FTEC

Fidelity MSCI Information Technology Index ETF

224.13 +3.48 +1.58 287,464
ATO

Atmos Energy Corporation

171.46 +0.08 +0.05 1,270,167
COLL

Collegium Pharmaceutical Inc.

46.28 -1.33 -2.79 210,941
VSAT

Viasat Inc.

46.28 +4.58 +10.98 2,159,828