VSAT: Viasat Inc.

As of Friday, May 22nd, 2026

$ 74.56

+3.80 +5.37%

Open: 72.10
High: 77.25
Low: 72.10
Volume: 2,293,379
Previous Close on Thursday, May 21st, 2026

$ 70.76

-4.51 -5.99%

Open: 74.27
High: 77.76
Low: 69.75
Volume: 2,808,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 72.10 77.25 72.10 74.56 2,293,379 +3.80 +5.37
2026-05-21 74.27 77.76 69.75 70.76 2,808,031 -4.51 -5.99
2026-05-20 72.16 75.72 71.69 75.27 3,115,217 +4.32 +6.09
2026-05-19 70.35 71.68 67.20 70.95 2,454,658 -0.57 -0.80
2026-05-18 71.43 73.40 69.25 71.52 2,565,579 +2.02 +2.91
2026-05-15 71.51 71.96 69.24 69.50 1,616,365 -4.80 -6.46
2026-05-14 72.03 75.14 71.74 74.30 1,545,829 +3.72 +5.27
2026-05-13 71.89 72.42 69.63 70.58 1,262,791 -0.41 -0.58
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 77.76
On 2026-05-21		 67.20
On 2026-05-19		 5.06 7.28 73.40
On 2026-05-18		 67.20
On 2026-05-19		 -8.45 72.61
10D 77.76
On 2026-05-21		 67.20
On 2026-05-19		 4.55 6.50 75.14
On 2026-05-14		 67.20
On 2026-05-19		 -10.57 72.15
20D 77.76
On 2026-05-21		 56.62
On 2026-04-28		 12.57 20.28 75.14
On 2026-05-14		 67.20
On 2026-05-19		 -10.57 68.08
WTD 77.76
On 2026-05-21		 67.20
On 2026-05-19		 5.06 7.28 73.40
On 2026-05-18		 67.20
On 2026-05-19		 -8.45 72.61
MTD 77.76
On 2026-05-21		 62.70
On 2026-05-04		 8.65 13.12 75.14
On 2026-05-14		 67.20
On 2026-05-19		 -10.57 69.98
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

83.66 +1.04 +1.26 535,534
VSAT

Viasat Inc.

74.56 +3.80 +5.37 2,293,379