VSAT: Viasat Inc.

As of Tuesday, December 30th, 2025

$ 35.34

+0.67 +1.93%

Open: 34.60
High: 35.51
Low: 34.18
Volume: 1,244,452
Previous Close on Monday, December 29th, 2025

$ 34.67

-0.14 -0.40%

Open: 34.10
High: 35.35
Low: 34.05
Volume: 812,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 34.60 35.51 34.18 35.34 1,244,052 +0.67 +1.93
2025-12-29 34.10 35.35 34.05 34.67 812,863 -0.14 -0.40
2025-12-26 34.92 35.08 33.72 34.81 814,788 -0.34 -0.97
2025-12-24 35.68 35.76 34.57 35.15 647,358 -0.74 -2.06
2025-12-23 36.78 37.46 35.71 35.89 1,334,093 -1.09 -2.95
2025-12-22 34.45 37.03 34.43 36.98 1,823,609 +3.17 +9.38
2025-12-19 32.64 34.08 32.06 33.81 5,192,196 +1.43 +4.42
2025-12-18 32.95 33.55 32.20 32.38 1,221,894 +0.21 +0.65
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 37.46
On 2025-12-23		 33.72
On 2025-12-26		 -1.64 -4.43 37.46
On 2025-12-23		 33.72
On 2025-12-26		 -9.98 35.17
10D 37.46
On 2025-12-23		 32.06
On 2025-12-19		 -0.02 -0.06 37.46
On 2025-12-23		 33.72
On 2025-12-26		 -9.98 34.56
20D 38.66
On 2025-12-11		 32.06
On 2025-12-19		 2.69 8.24 38.66
On 2025-12-11		 32.06
On 2025-12-19		 -17.07 35.17
WTD 35.51
On 2025-12-30		 34.05
On 2025-12-29		 0.53 1.52 35.35
On 2025-12-29		 35.35
On 2025-12-29		 0.00 35.01
MTD 38.66
On 2025-12-11		 32.06
On 2025-12-19		 2.69 8.24 38.66
On 2025-12-11		 32.06
On 2025-12-19		 -17.07 35.17
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ATO

Atmos Energy Corporation

168.58 -0.20 -0.12 468,556
NUS

Nu Skin Enterprises Inc.

9.71 -0.02 -0.21 357,797
FTEC

Fidelity MSCI Information Technology Index ETF

226.86 -0.72 -0.32 174,398
COLL

Collegium Pharmaceutical Inc.

47.13 -2.35 -4.75 47,071
VSAT

Viasat Inc.

35.34 +0.67 +1.93 1,244,452