VSAT: Viasat Inc.

As of Friday, August 22nd, 2025

$ 27.93

+1.32 +4.94%

Open: 26.70
High: 28.30
Low: 26.38
Volume: 4,922,556
Previous Close on Thursday, August 21st, 2025

$ 26.62

+0.65 +2.48%

Open: 25.75
High: 26.62
Low: 25.62
Volume: 1,351,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 26.70 28.30 26.38 27.93 4,922,556 +1.32 +4.94
2025-08-21 25.75 26.62 25.62 26.62 1,351,220 +0.65 +2.48
2025-08-20 25.70 26.18 25.50 25.97 3,032,008 -0.11 -0.42
2025-08-19 27.55 27.74 25.89 26.08 2,787,561 -1.31 -4.78
2025-08-18 27.05 27.60 26.88 27.39 2,159,159 +0.29 +1.07
2025-08-15 27.28 27.44 26.79 27.10 2,527,595 -0.25 -0.91
2025-08-14 27.06 28.11 26.75 27.35 3,987,732 -0.14 -0.51
2025-08-13 26.08 27.88 25.84 27.49 4,614,814 +1.72 +6.67
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 28.30
On 2025-08-22		 25.50
On 2025-08-20		 0.83 3.06 27.74
On 2025-08-19		 25.50
On 2025-08-20		 -8.07 26.80
10D 28.30
On 2025-08-22		 25.17
On 2025-08-11		 2.31 9.02 28.11
On 2025-08-14		 25.50
On 2025-08-20		 -9.28 26.72
20D 28.59
On 2025-08-06		 14.36
On 2025-07-28		 13.24 90.13 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 23.33
WTD 28.30
On 2025-08-22		 25.50
On 2025-08-20		 0.83 3.06 27.74
On 2025-08-19		 25.50
On 2025-08-20		 -8.07 26.80
MTD 28.59
On 2025-08-06		 15.64
On 2025-08-01		 11.50 69.99 28.59
On 2025-08-06		 24.95
On 2025-08-08		 -12.73 25.32
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SNV

Synovus Financial Corp.

50.59 +1.46 +2.97 2,394,387
CENT

Central Garden & Pet Company

36.62 +0.98 +2.75 72,378
VSAT

Viasat Inc.

27.93 +1.32 +4.94 4,922,556