VSAT: Viasat Inc.

As of Wednesday, August 5th, 2026

$ 81.03

-5.13 -5.95%

Open: 77.39
High: 86.85
Low: 76.55
Volume: 4,017,362
Previous Close on Tuesday, August 4th, 2026

$ 86.16

+4.87 +5.99%

Open: 84.69
High: 87.17
Low: 82.30
Volume: 3,867,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 77.39 86.85 76.55 81.03 4,017,362 -5.13 -5.95
2026-08-04 84.69 87.17 82.30 86.16 3,867,353 +4.87 +5.99
2026-08-03 75.41 83.54 75.20 81.29 3,532,937 +4.36 +5.67
2026-07-31 79.76 79.76 74.71 76.93 1,366,167 -0.67 -0.86
2026-07-30 72.78 77.81 72.38 77.60 2,200,258 +7.41 +10.56
2026-07-29 74.80 76.48 70.01 70.19 2,449,329 -3.94 -5.31
2026-07-28 73.96 74.17 69.82 74.13 1,575,766 -0.74 -0.99
2026-07-27 72.78 75.32 72.59 74.87 1,337,060 +3.17 +4.42
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 87.17
On 2026-08-04		 72.38
On 2026-07-30		 10.84 15.44 87.17
On 2026-08-04		 76.55
On 2026-08-05		 -12.18 80.60
10D 87.17
On 2026-08-04		 69.82
On 2026-07-28		 6.66 8.96 87.17
On 2026-08-04		 76.55
On 2026-08-05		 -12.18 76.82
20D 87.17
On 2026-08-04		 65.46
On 2026-07-17		 7.03 9.50 77.02
On 2026-07-09		 65.46
On 2026-07-17		 -15.01 73.99
WTD 87.17
On 2026-08-04		 75.20
On 2026-08-03		 4.10 5.33 87.17
On 2026-08-04		 76.55
On 2026-08-05		 -12.18 82.83
MTD 87.17
On 2026-08-04		 75.20
On 2026-08-03		 4.10 5.33 87.17
On 2026-08-04		 76.55
On 2026-08-05		 -12.18 82.83
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

81.03 -5.13 -5.95 4,017,362