VSAT: Viasat Inc.

As of Friday, December 5th, 2025

$ 34.96

-0.18 -0.51%

Open: 35.14
High: 35.59
Low: 34.78
Volume: 961,406
Previous Close on Thursday, December 4th, 2025

$ 35.14

+0.85 +2.48%

Open: 34.16
High: 36.09
Low: 34.06
Volume: 1,144,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 35.14 35.59 34.78 34.96 961,406 -0.18 -0.51
2025-12-04 34.16 36.09 34.06 35.14 1,144,639 +0.85 +2.48
2025-12-03 33.92 34.50 32.71 34.29 1,228,990 +0.72 +2.14
2025-12-02 33.18 33.73 32.69 33.57 1,167,043 +0.92 +2.82
2025-12-01 32.79 33.58 32.19 32.65 1,340,727 -1.68 -4.89
2025-11-28 35.06 35.25 33.94 34.33 785,935 -0.54 -1.55
2025-11-26 33.33 35.90 32.93 34.87 2,746,375 +1.86 +5.63
2025-11-25 32.15 33.03 31.87 33.01 1,938,327 +0.67 +2.07
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 36.09
On 2025-12-04		 32.19
On 2025-12-01		 0.63 1.84 36.09
On 2025-12-04		 34.78
On 2025-12-05		 -3.63 34.12
10D 36.09
On 2025-12-04		 29.13
On 2025-11-21		 4.50 14.77 35.90
On 2025-11-26		 32.19
On 2025-12-01		 -10.33 33.55
20D 43.59
On 2025-11-10		 29.13
On 2025-11-21		 -0.53 -1.49 43.59
On 2025-11-10		 29.13
On 2025-11-21		 -33.17 34.49
WTD 36.09
On 2025-12-04		 32.19
On 2025-12-01		 0.63 1.84 36.09
On 2025-12-04		 34.78
On 2025-12-05		 -3.63 34.12
MTD 36.09
On 2025-12-04		 32.19
On 2025-12-01		 0.63 1.84 36.09
On 2025-12-04		 34.78
On 2025-12-05		 -3.63 34.12
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

34.96 -0.18 -0.51 961,406