VSAT: Viasat Inc.

As of Wednesday, July 9th, 2025

$ 15.45

-0.47 -2.95%

Open: 16.07
High: 16.20
Low: 15.37
Volume: 2,092,636
Previous Close on Tuesday, July 8th, 2025

$ 15.92

-0.01 -0.06%

Open: 15.96
High: 16.08
Low: 15.54
Volume: 2,825,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 16.07 16.20 15.37 15.45 2,092,636 -0.47 -2.95
2025-07-08 15.96 16.08 15.54 15.92 2,825,243 -0.01 -0.06
2025-07-07 16.02 16.47 15.71 15.93 3,055,102 -0.35 -2.15
2025-07-03 15.56 16.53 15.43 16.28 2,533,861 +1.07 +7.03
2025-07-02 14.85 15.37 14.51 15.21 2,804,646 +0.40 +2.70
2025-07-01 14.66 15.15 14.31 14.81 3,705,334 +0.21 +1.44
2025-06-30 14.71 14.85 14.33 14.60 2,138,141 0.00 0.00
2025-06-27 14.54 14.63 14.25 14.60 5,060,153 +0.24 +1.67
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 16.53
On 2025-07-03		 14.51
On 2025-07-02		 0.64 4.32 16.53
On 2025-07-03		 15.37
On 2025-07-09		 -6.99 15.76
10D 16.53
On 2025-07-03		 13.04
On 2025-06-25		 2.47 19.03 16.53
On 2025-07-03		 15.37
On 2025-07-09		 -6.99 15.16
20D 16.53
On 2025-07-03		 10.31
On 2025-06-11		 4.84 45.62 13.95
On 2025-06-16		 12.40
On 2025-06-23		 -11.11 13.77
WTD 16.47
On 2025-07-07		 15.37
On 2025-07-09		 -0.83 -5.10 16.47
On 2025-07-07		 15.37
On 2025-07-09		 -6.65 15.77
MTD 16.53
On 2025-07-03		 14.31
On 2025-07-01		 0.85 5.82 16.53
On 2025-07-03		 15.37
On 2025-07-09		 -6.99 15.60
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

15.45 -0.47 -2.95 2,092,636