VSAT: Viasat Inc.

As of Friday, September 18th, 2026

$ 76.38

+3.36 +4.60%

Open: 74.69
High: 77.43
Low: 72.50
Volume: 4,298,343
Previous Close on Thursday, September 17th, 2026

$ 73.02

+2.07 +2.92%

Open: 73.00
High: 74.22
Low: 71.38
Volume: 1,221,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 74.69 77.43 72.50 76.38 4,298,343 +3.36 +4.60
2026-09-17 73.00 74.22 71.38 73.02 1,221,701 +2.07 +2.92
2026-09-16 71.84 72.35 69.97 70.95 1,552,003 +0.34 +0.48
2026-09-15 72.52 72.80 67.86 70.61 1,751,008 -1.03 -1.44
2026-09-14 71.38 73.47 71.28 71.64 1,165,214 -2.67 -3.59
2026-09-11 75.55 75.95 73.05 74.31 1,240,737 +0.13 +0.18
2026-09-10 71.16 76.20 70.37 74.18 1,802,966 +1.82 +2.52
2026-09-09 77.93 78.34 72.30 72.36 1,433,507 -5.39 -6.93
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 77.43
On 2026-09-18		 67.86
On 2026-09-15		 2.07 2.79 73.47
On 2026-09-14		 67.86
On 2026-09-15		 -7.64 72.52
10D 79.83
On 2026-09-08		 67.86
On 2026-09-15		 4.66 6.50 79.83
On 2026-09-08		 67.86
On 2026-09-15		 -14.99 73.65
20D 79.83
On 2026-09-08		 65.47
On 2026-09-02		 2.35 3.17 79.83
On 2026-09-08		 67.86
On 2026-09-15		 -14.99 72.14
WTD 77.43
On 2026-09-18		 67.86
On 2026-09-15		 2.07 2.79 73.47
On 2026-09-14		 67.86
On 2026-09-15		 -7.64 72.52
MTD 79.83
On 2026-09-08		 65.47
On 2026-09-02		 9.11 13.54 79.83
On 2026-09-08		 67.86
On 2026-09-15		 -14.99 72.65
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

76.38 +3.36 +4.60 4,298,343