VSAT: Viasat Inc.

As of Thursday, May 7th, 2026

$ 66.33

-0.97 -1.44%

Open: 67.97
High: 68.92
Low: 64.73
Volume: 1,763,319
Previous Close on Wednesday, May 6th, 2026

$ 67.30

+1.73 +2.64%

Open: 66.07
High: 67.48
Low: 65.15
Volume: 1,292,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 67.97 68.92 64.73 66.33 1,762,741 -0.97 -1.44
2026-05-06 66.07 67.48 65.15 67.30 1,292,355 +1.73 +2.64
2026-05-05 64.89 66.01 64.01 65.57 742,959 +1.75 +2.74
2026-05-04 63.70 64.56 62.70 63.82 861,974 -1.30 -2.00
2026-05-01 66.62 66.75 64.11 65.12 1,233,288 -0.79 -1.20
2026-04-30 60.20 65.98 60.17 65.91 2,590,834 +6.63 +11.18
2026-04-29 58.45 59.29 56.63 59.28 1,945,016 +1.22 +2.10
2026-04-28 57.99 58.82 56.62 58.06 1,540,600 -0.60 -1.02
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 68.92
On 2026-05-07		 62.70
On 2026-05-04		 0.42 0.64 66.75
On 2026-05-01		 62.70
On 2026-05-04		 -6.07 65.63
10D 68.92
On 2026-05-07		 56.62
On 2026-04-28		 3.75 5.99 63.88
On 2026-04-24		 56.62
On 2026-04-28		 -11.37 63.20
20D 68.92
On 2026-05-07		 54.11
On 2026-04-10		 10.94 19.75 64.98
On 2026-04-21		 56.62
On 2026-04-28		 -12.87 61.90
WTD 68.92
On 2026-05-07		 62.70
On 2026-05-04		 1.21 1.86 64.56
On 2026-05-04		 64.56
On 2026-05-04		 0.00 65.76
MTD 68.92
On 2026-05-07		 62.70
On 2026-05-04		 0.42 0.64 66.75
On 2026-05-01		 62.70
On 2026-05-04		 -6.07 65.63
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

66.33 -0.97 -1.44 1,763,319