VSAT: Viasat Inc.

As of Wednesday, September 17th, 2025

$ 31.69

-- 0 0%

Open: 31.69
High: 31.69
Low: 31.69
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 31.69

-1.23 -3.74%

Open: 32.77
High: 32.94
Low: 31.50
Volume: 2,377,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 32.77 32.94 31.50 31.69 2,377,409 -1.23 -3.74
2025-09-15 30.90 33.40 30.86 32.92 4,760,482 +2.37 +7.76
2025-09-12 31.67 31.67 29.59 30.55 2,853,364 -1.36 -4.26
2025-09-11 29.07 32.24 29.06 31.91 4,948,504 +2.77 +9.51
2025-09-10 31.15 31.59 28.92 29.14 2,544,349 -1.73 -5.60
2025-09-09 29.78 31.20 29.30 30.87 3,301,333 +0.77 +2.56
2025-09-08 28.13 30.50 27.70 30.10 4,946,617 +0.45 +1.52
2025-09-05 30.60 30.84 29.23 29.65 3,665,242 -0.45 -1.50
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 33.40
On 2025-09-15		 28.92
On 2025-09-10		 0.82 2.66 32.24
On 2025-09-11		 29.59
On 2025-09-12		 -8.22 31.24
10D 33.40
On 2025-09-15		 27.70
On 2025-09-08		 0.67 2.16 31.18
On 2025-09-03		 27.70
On 2025-09-08		 -11.16 30.64
20D 33.85
On 2025-08-28		 25.50
On 2025-08-20		 4.30 15.70 33.85
On 2025-08-28		 27.70
On 2025-09-08		 -18.17 30.02
WTD 33.40
On 2025-09-15		 30.86
On 2025-09-15		 1.14 3.73 33.40
On 2025-09-15		 31.50
On 2025-09-16		 -5.69 32.31
MTD 33.40
On 2025-09-15		 27.70
On 2025-09-08		 -0.64 -1.98 32.04
On 2025-09-02		 27.70
On 2025-09-08		 -13.55 30.68
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.43 -2.54 -0.87 309,452
KO

The Coca-Cola Company

66.94 +0.70 +1.05 1,491,232
PFE

Pfizer Inc.

24.22 +0.32 +1.33 3,925,292
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 1,280,122
VIX

CBOE Volatility Index

16.12 -0.24 -1.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,029.23 +271.33 +0.59 65,271,627
DJTA

Dow Jones Transportation Average

15,696.38 +48.35 +0.31 16,896,842
SPX

S&P 500 Index

6,611.18 +4.42 +0.07
OEX

S&P 100 Index

3,293.68 -4.07 -0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,251.07 -23.18 -0.10
NYA

NYSE Composite Index

21,489.26 +114.07 +0.53
XAX

NYSE AMEX Composite Index

7,031.04 +5.76 +0.08
RUI

RUSSELL 1000 Index

3,620.37 +3.54 +0.10
RUT

Russell 2000 Index

2,417.16 +14.13 +0.59
RUA

Russell 3000 Index

3,766.48 +4.48 +0.12
VIX

CBOE Volatility Index

16.12 -0.24 -1.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.15 -0.17 -0.76
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.88 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 -0.15 -0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,220.21 -12.85 -0.11
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

31.69 0.00 0.00