VSAT: Viasat Inc.

As of Friday, December 19th, 2025

$ 33.81

+1.43 +4.42%

Open: 32.64
High: 34.08
Low: 32.06
Volume: 5,192,196
Previous Close on Thursday, December 18th, 2025

$ 32.38

+0.21 +0.65%

Open: 32.95
High: 33.55
Low: 32.20
Volume: 1,221,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 32.64 34.08 32.06 33.81 5,192,196 +1.43 +4.42
2025-12-18 32.95 33.55 32.20 32.38 1,221,894 +0.21 +0.65
2025-12-17 34.57 34.94 32.08 32.17 1,645,866 -2.23 -6.48
2025-12-16 34.72 35.55 34.08 34.40 1,235,997 -0.96 -2.71
2025-12-15 36.26 36.53 33.65 35.36 1,849,923 -0.47 -1.31
2025-12-12 37.87 37.87 35.60 35.83 1,529,559 -2.44 -6.38
2025-12-11 37.59 38.66 36.47 38.27 1,387,281 +0.98 +2.63
2025-12-10 36.17 38.18 35.18 37.29 1,464,179 +1.17 +3.24
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 36.53
On 2025-12-15		 32.06
On 2025-12-19		 -2.02 -5.64 36.53
On 2025-12-15		 32.06
On 2025-12-19		 -12.24 33.62
10D 38.66
On 2025-12-11		 32.06
On 2025-12-19		 -1.15 -3.29 38.66
On 2025-12-11		 32.06
On 2025-12-19		 -17.07 35.26
20D 38.66
On 2025-12-11		 29.13
On 2025-11-21		 3.35 11.00 38.66
On 2025-12-11		 32.06
On 2025-12-19		 -17.07 34.41
WTD 36.53
On 2025-12-15		 32.06
On 2025-12-19		 -2.02 -5.64 36.53
On 2025-12-15		 32.06
On 2025-12-19		 -12.24 33.62
MTD 38.66
On 2025-12-11		 32.06
On 2025-12-19		 -0.52 -1.51 38.66
On 2025-12-11		 32.06
On 2025-12-19		 -17.07 34.88
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

33.81 +1.43 +4.42 5,192,196