ViaSat Stock Price History
NASDAQ: VSATConsumer DiscretionaryTelecommunications EquipmentUSD
72.01+4.60 (+6.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VSAT price history at a glance
The price history for ViaSat (VSAT) on this page begins on December 2, 1996, when the stock closed at $4.58; it most recently closed at $72.01 on October 5, 2026. The highest price in this record is $97.31, reached on May 20, 2019; the latest close is 26.0% below that peak. Across the 29 complete calendar years in the table, VSAT finished higher in 18 and lower in 11. Its best year was 1999 (+395.6%) and its worst was 2024 (-67.5%).
Over roughly 30 years the share price changed +1472.9%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, VSAT has gained 102.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $97.31
- Date of high
- May 20, 2019
- Low since 1996
- $3.50
- Date of low
- Oct 5, 1998
- 52-week high
- $93.03
- 52-week low
- $29.13
- IPO year
- 1996
- Last close
- $72.01
VSAT returns
1 week
+0.01%
1 month
-0.48%
3 months
-2.11%
6 months
+28.02%
Year to date
+108.97%
1 year
+102.73%
3 years
+292.21%
5 years
+30.52%
VSAT price return, excluding dividends.
VSAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.01 | +91.36% |
| 2025 | 37.63 | +314.43% |
| 2024 | 9.08 | -67.51% |
| 2023 | 27.95 | -11.69% |
| 2022 | 31.65 | -28.94% |
| 2021 | 44.54 | +36.42% |
| 2020 | 32.65 | -55.61% |
| 2019 | 73.56 | +23.01% |
| 2018 | 59.80 | -20.11% |
| 2017 | 74.85 | +13.03% |
| 2016 | 66.22 | +8.54% |
| 2015 | 61.01 | -1.53% |
| 2014 | 61.96 | +1.26% |
| 2013 | 61.19 | +53.63% |
| 2012 | 39.83 | -13.64% |
| 2011 | 46.12 | +3.85% |
| 2010 | 44.41 | +39.74% |
| 2009 | 31.78 | +32.75% |
| 2008 | 23.94 | -26.04% |
| 2007 | 32.37 | +8.59% |
| 2006 | 29.81 | +11.52% |
| 2005 | 26.73 | +10.14% |
| 2004 | 24.27 | +26.14% |
| 2003 | 19.24 | +60.74% |
| 2002 | 11.97 | -26.61% |
| 2001 | 16.31 | +24.27% |
| 2000 | 13.13 | -47.37% |
| 1999 | 24.94 | +395.65% |
| 1998 | 5.03 | -27.15% |
| 1997 | 6.91 | +57.86% |
| 1996* | 4.38 | -4.44% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
VSAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.78 | 74.92 | 70.45 | 72.01 | +6.82% | |
| 69.39 | 70.05 | 65.34 | 67.41 | -4.88% | |
| 72.31 | 72.57 | 69.29 | 70.87 | -4.72% | |
| 70.23 | 75.93 | 70.20 | 74.38 | +6.58% | |
| 71.66 | 72.28 | 69.67 | 69.79 | -3.07% | |
| 71.41 | 73.41 | 70.04 | 72.00 | +2.35% | |
| 69.87 | 72.20 | 68.01 | 70.35 | -0.04% | |
| 69.51 | 71.29 | 68.51 | 70.38 | +1.87% | |
| 72.72 | 72.99 | 68.22 | 69.09 | -3.57% | |
| 71.51 | 72.28 | 69.82 | 71.65 | -1.88% | |
| 74.83 | 75.66 | 72.78 | 73.02 | -0.95% | |
| 71.60 | 76.60 | 71.55 | 73.72 | +0.05% | |
| 75.20 | 77.57 | 73.34 | 73.68 | -1.75% | |
| 76.77 | 77.97 | 74.45 | 74.99 | -1.82% | |
| 77.85 | 78.31 | 76.00 | 76.38 | 0.00% | |
| 74.69 | 77.43 | 72.50 | 76.38 | +4.60% | |
| 73.00 | 74.22 | 71.38 | 73.02 | +2.92% | |
| 71.84 | 72.35 | 69.97 | 70.95 | +0.48% | |
| 72.52 | 72.80 | 67.86 | 70.61 | -1.44% | |
| 71.38 | 73.47 | 71.28 | 71.64 | -3.59% | |
| 75.55 | 75.95 | 73.05 | 74.31 | +0.18% | |
| 71.16 | 76.20 | 70.37 | 74.18 | +2.52% | |
| 77.93 | 78.34 | 72.30 | 72.36 | -6.93% | |
| 75.85 | 79.83 | 75.15 | 77.75 | +3.23% | |
| 71.74 | 76.29 | 71.72 | 75.32 | +5.02% | |
| 70.22 | 72.85 | 68.95 | 71.72 | +2.57% | |
| 66.14 | 70.55 | 65.47 | 69.92 | +5.49% | |
| 66.75 | 68.17 | 65.83 | 66.28 | -1.47% | |
| 67.01 | 68.15 | 66.73 | 67.27 | -0.15% | |
| 73.12 | 73.12 | 67.30 | 67.37 | -7.37% | |
| 71.90 | 74.00 | 70.55 | 72.73 | +1.71% | |
| 72.30 | 73.40 | 70.72 | 71.51 | -1.31% | |
| 73.90 | 73.90 | 71.33 | 72.46 | +0.25% | |
| 74.17 | 74.25 | 71.87 | 72.28 | -3.27% | |
| 75.14 | 76.67 | 73.53 | 74.72 | +0.93% | |
| 75.45 | 76.42 | 72.65 | 74.03 | -3.44% | |
| 76.88 | 77.62 | 73.67 | 76.67 | +0.79% | |
| 77.52 | 79.47 | 76.01 | 76.07 | -6.56% | |
| 82.87 | 84.27 | 81.34 | 81.41 | -1.76% | |
| 82.90 | 85.00 | 81.09 | 82.87 | -0.04% | |
| 87.72 | 87.74 | 82.50 | 82.90 | -4.96% | |
| 86.50 | 87.90 | 83.15 | 87.23 | +3.21% | |
| 85.15 | 86.32 | 83.25 | 84.52 | -0.37% | |
| 81.05 | 85.62 | 80.10 | 84.83 | +5.54% | |
| 83.50 | 84.00 | 79.37 | 80.38 | -1.96% | |
| 79.01 | 88.40 | 77.06 | 81.99 | +1.18% | |
| 77.39 | 86.85 | 76.55 | 81.03 | -5.95% | |
| 84.69 | 87.17 | 82.30 | 86.16 | +5.99% | |
| 75.41 | 83.54 | 75.20 | 81.29 | +5.67% | |
| 79.76 | 79.76 | 74.71 | 76.93 | -0.86% | |
| 72.78 | 77.81 | 72.38 | 77.60 | +10.56% | |
| 74.80 | 76.48 | 70.01 | 70.19 | -5.31% | |
| 73.96 | 74.17 | 69.82 | 74.13 | -0.99% | |
| 72.78 | 75.32 | 72.59 | 74.87 | +4.42% | |
| 74.60 | 74.72 | 70.18 | 71.70 | -3.46% | |
| 72.84 | 76.17 | 72.39 | 74.27 | -0.13% | |
| 73.46 | 76.23 | 73.00 | 74.37 | +0.92% | |
| 71.37 | 73.96 | 69.92 | 73.69 | +6.01% | |
| 70.80 | 74.10 | 69.21 | 69.51 | -2.76% | |
| 65.67 | 73.77 | 65.46 | 71.48 | +4.03% | |
| 68.26 | 69.77 | 66.60 | 68.71 | -2.46% | |
| 70.53 | 71.31 | 66.82 | 70.44 | +0.86% | |
| 71.89 | 72.42 | 69.32 | 69.84 | +0.43% | |
| 72.00 | 72.57 | 67.84 | 69.54 | -5.46% | |
| 70.29 | 75.32 | 68.91 | 73.56 | +4.50% | |
| 76.33 | 77.02 | 69.49 | 70.39 | -4.88% | |
| 74.58 | 77.75 | 73.09 | 74.00 | -3.55% | |
| 81.51 | 83.14 | 76.21 | 76.72 | -8.45% | |
| 85.43 | 90.30 | 83.13 | 83.80 | +0.89% | |
| 83.04 | 88.00 | 79.80 | 83.06 | +0.05% | |
| 88.97 | 93.03 | 82.20 | 83.02 | -7.56% | |
| 76.43 | 89.95 | 76.14 | 89.81 | +17.11% | |
| 67.39 | 77.39 | 66.27 | 76.69 | +23.79% | |
| 59.13 | 62.89 | 58.63 | 61.95 | +3.25% | |
| 63.16 | 63.45 | 58.41 | 60.00 | -3.58% | |
| 63.30 | 63.90 | 61.35 | 62.23 | -2.58% | |
| 61.66 | 65.29 | 61.50 | 63.88 | -0.54% | |
| 63.67 | 65.38 | 61.10 | 64.23 | +0.16% | |
| 66.64 | 67.43 | 62.51 | 64.13 | -0.65% | |
| 62.65 | 66.01 | 62.13 | 64.55 | +3.36% | |
| 65.56 | 65.70 | 61.30 | 62.45 | -5.19% | |
| 73.00 | 73.96 | 64.88 | 65.87 | -6.13% | |
| 75.38 | 75.57 | 68.89 | 70.17 | -3.49% | |
| 62.88 | 72.89 | 62.23 | 72.71 | +18.23% | |
| 63.42 | 64.23 | 61.12 | 61.50 | -3.82% | |
| 66.84 | 68.40 | 61.05 | 63.94 | -2.35% | |
| 69.17 | 69.17 | 63.12 | 65.48 | -2.53% | |
| 71.42 | 71.42 | 65.76 | 67.18 | -7.88% | |
| 68.00 | 74.43 | 66.84 | 72.93 | +4.75% | |
| 71.43 | 75.75 | 69.28 | 69.62 | -4.12% | |
| 73.36 | 74.45 | 72.29 | 72.61 | -0.34% | |
| 80.74 | 80.74 | 71.02 | 72.86 | -9.63% | |
| 76.97 | 83.99 | 75.50 | 80.62 | -7.00% | |
| 85.47 | 89.79 | 84.99 | 86.69 | +1.31% | |
| 82.25 | 87.48 | 79.07 | 85.57 | +5.12% | |
| 79.00 | 83.25 | 76.50 | 81.40 | +9.17% | |
| 72.10 | 77.25 | 72.10 | 74.56 | +5.37% | |
| 74.27 | 77.76 | 69.75 | 70.76 | -5.99% | |
| 72.16 | 75.72 | 71.69 | 75.27 | +6.09% | |
| 70.35 | 71.68 | 67.20 | 70.95 | -0.80% | |
| 71.43 | 73.40 | 69.25 | 71.52 | +2.91% | |
| 71.51 | 71.96 | 69.24 | 69.50 | -6.46% | |
| 72.03 | 75.14 | 71.74 | 74.30 | +5.27% | |
| 71.89 | 72.42 | 69.63 | 70.58 | -0.58% | |
| 71.73 | 72.24 | 67.83 | 70.99 | -2.85% | |
| 71.18 | 74.25 | 71.18 | 73.07 | +4.37% | |
| 67.35 | 70.35 | 67.10 | 70.01 | +5.55% | |
| 67.97 | 68.92 | 64.73 | 66.33 | -1.44% | |
| 66.07 | 67.48 | 65.15 | 67.30 | +2.64% | |
| 64.89 | 66.01 | 64.01 | 65.57 | +2.74% | |
| 63.70 | 64.56 | 62.70 | 63.82 | -2.00% | |
| 66.62 | 66.75 | 64.11 | 65.12 | -1.20% | |
| 60.20 | 65.98 | 60.17 | 65.91 | +11.18% | |
| 58.45 | 59.29 | 56.63 | 59.28 | +2.10% | |
| 57.99 | 58.82 | 56.62 | 58.06 | -1.02% | |
| 62.21 | 62.39 | 57.80 | 58.66 | -5.37% | |
| 63.60 | 63.88 | 60.58 | 61.99 | -0.94% | |
| 62.52 | 63.87 | 60.83 | 62.58 | -0.79% | |
| 63.85 | 64.87 | 61.09 | 63.08 | +0.88% | |
| 64.61 | 64.98 | 62.26 | 62.53 | -2.42% | |
| 62.85 | 64.92 | 62.41 | 64.08 | +1.96% | |
| 62.33 | 64.46 | 61.36 | 62.85 | +2.65% | |
| 59.92 | 61.78 | 59.28 | 61.23 | +2.19% | |
| 57.75 | 59.95 | 56.59 | 59.92 | +5.16% | |
| 58.86 | 59.18 | 56.28 | 56.98 | +0.76% | |
| 55.93 | 57.37 | 55.11 | 56.55 | +0.53% | |
| 56.00 | 56.61 | 54.11 | 56.25 | +1.55% | |
| 56.19 | 57.25 | 55.00 | 55.39 | -1.67% | |
| 57.29 | 59.19 | 54.43 | 56.33 | +4.55% | |
| 51.86 | 54.51 | 51.06 | 53.88 | +3.42% | |
| 52.98 | 54.50 | 51.25 | 52.10 | -2.96% | |
| 43.14 | 53.98 | 43.02 | 53.69 | +18.70% | |
| 47.71 | 48.33 | 44.90 | 45.23 | -1.24% | |
| 44.13 | 46.81 | 43.72 | 45.80 | +4.76% | |
| 47.50 | 47.71 | 43.41 | 43.72 | -6.14% | |
| 47.69 | 48.88 | 45.80 | 46.58 | -2.61% | |
| 48.50 | 50.10 | 47.51 | 47.83 | -4.26% | |
| 48.84 | 51.32 | 48.66 | 49.96 | +3.87% | |
| 48.59 | 49.96 | 47.36 | 48.10 | -2.16% | |
| 46.37 | 49.80 | 46.07 | 49.16 | +5.97% | |
| 52.00 | 52.40 | 46.06 | 46.39 | -10.99% | |
| 47.13 | 52.70 | 46.49 | 52.12 | +7.26% | |
| 50.24 | 51.00 | 48.44 | 48.59 | -3.17% | |
| 47.47 | 50.70 | 47.44 | 50.18 | +5.58% | |
| 46.83 | 48.50 | 46.08 | 47.53 | +3.01% | |
| 46.78 | 48.98 | 45.09 | 46.14 | -0.80% | |
| 45.61 | 47.85 | 44.62 | 46.51 | +0.26% | |
| 45.13 | 46.58 | 44.51 | 46.39 | +0.17% | |
| 45.98 | 46.89 | 45.50 | 46.31 | +0.72% | |
| 42.66 | 46.15 | 41.67 | 45.98 | +5.00% | |
| 43.59 | 45.77 | 42.86 | 43.79 | -3.82% | |
| 46.37 | 47.11 | 44.21 | 45.53 | -4.83% | |
| 46.88 | 48.50 | 45.75 | 47.84 | +4.41% | |
| 45.14 | 46.83 | 44.13 | 45.82 | -3.01% | |
| 44.59 | 48.93 | 44.05 | 47.24 | +3.19% | |
| 45.52 | 46.28 | 44.44 | 45.78 | -0.63% | |
| 47.50 | 47.50 | 45.05 | 46.07 | -3.34% | |
| 48.75 | 50.24 | 46.50 | 47.66 | -0.54% | |
| 45.23 | 48.35 | 44.80 | 47.92 | +5.95% | |
| 45.43 | 45.50 | 44.15 | 45.23 | -2.73% | |
| 45.47 | 47.05 | 45.01 | 46.50 | +1.44% | |
| 45.40 | 46.76 | 44.41 | 45.84 | -0.28% | |
| 46.22 | 47.35 | 45.56 | 45.97 | -0.54% | |
| 47.83 | 48.46 | 44.24 | 46.22 | -5.38% | |
| 47.47 | 49.50 | 45.50 | 48.85 | +4.76% | |
| 45.69 | 46.75 | 43.87 | 46.63 | +2.87% | |
| 46.42 | 47.98 | 43.92 | 45.33 | +0.73% | |
| 45.67 | 46.33 | 43.98 | 45.00 | -2.77% | |
| 41.98 | 47.42 | 41.70 | 46.28 | +10.98% | |
| 41.29 | 42.31 | 38.94 | 41.70 | +11.38% | |
| 38.90 | 39.63 | 36.71 | 37.44 | -5.65% | |
| 42.75 | 44.24 | 38.33 | 39.68 | -9.88% | |
| 44.75 | 45.39 | 42.70 | 44.03 | +0.64% | |
| 44.25 | 47.31 | 43.60 | 43.75 | -3.14% | |
| 45.50 | 48.56 | 44.40 | 45.17 | -2.29% | |
| 48.11 | 49.68 | 45.15 | 46.23 | -2.84% | |
| 45.63 | 48.90 | 45.59 | 47.58 | +5.64% | |
| 42.87 | 45.11 | 42.87 | 45.04 | +5.36% | |
| 42.68 | 43.59 | 42.04 | 42.75 | -1.22% | |
| 43.93 | 44.09 | 42.50 | 43.28 | -2.15% | |
| 43.74 | 44.57 | 42.67 | 44.23 | +3.73% | |
| 42.55 | 43.21 | 40.66 | 42.64 | +1.72% | |
| 43.88 | 45.53 | 41.50 | 41.92 | -8.75% | |
| 45.10 | 46.43 | 44.01 | 45.94 | +4.15% | |
| 43.50 | 45.40 | 42.87 | 44.11 | +2.96% | |
| 41.53 | 43.15 | 40.71 | 42.84 | +2.93% | |
| 41.50 | 42.95 | 40.99 | 41.62 | +2.97% | |
| 39.97 | 41.25 | 39.80 | 40.42 | -0.96% | |
| 38.59 | 40.92 | 38.51 | 40.81 | +5.40% | |
| 39.21 | 40.85 | 38.23 | 38.72 | +2.65% | |
| 42.76 | 42.76 | 37.70 | 37.72 | -13.21% | |
| 38.50 | 43.51 | 38.02 | 43.46 | +12.88% | |
| 38.01 | 38.79 | 37.28 | 38.50 | +2.31% | |
| 35.08 | 37.67 | 34.76 | 37.63 | +9.20% | |
| 35.45 | 35.58 | 34.10 | 34.46 | -2.49% | |
| 34.60 | 35.51 | 34.18 | 35.34 | +1.93% | |
| 34.10 | 35.35 | 34.05 | 34.67 | -0.40% | |
| 34.92 | 35.08 | 33.72 | 34.81 | -0.97% | |
| 35.68 | 35.76 | 34.57 | 35.15 | -2.06% | |
| 36.78 | 37.46 | 35.71 | 35.89 | -2.95% | |
| 34.45 | 37.03 | 34.43 | 36.98 | +9.38% | |
| 32.64 | 34.08 | 32.06 | 33.81 | +4.42% | |
| 32.95 | 33.55 | 32.20 | 32.38 | +0.65% | |
| 34.57 | 34.94 | 32.08 | 32.17 | -6.48% | |
| 34.72 | 35.55 | 34.08 | 34.40 | -2.71% | |
| 36.26 | 36.53 | 33.65 | 35.36 | -1.31% | |
| 37.87 | 37.87 | 35.60 | 35.83 | -6.38% | |
| 37.59 | 38.66 | 36.47 | 38.27 | +2.63% | |
| 36.17 | 38.18 | 35.18 | 37.29 | +3.24% | |
| 36.53 | 37.11 | 35.41 | 36.12 | -2.33% | |
| 35.55 | 37.17 | 35.13 | 36.98 | +5.78% | |
| 35.14 | 35.59 | 34.78 | 34.96 | -0.51% | |
| 34.16 | 36.09 | 34.06 | 35.14 | +2.48% | |
| 33.92 | 34.50 | 32.71 | 34.29 | +2.14% | |
| 33.18 | 33.73 | 32.69 | 33.57 | +2.82% | |
| 32.79 | 33.58 | 32.19 | 32.65 | -4.89% | |
| 35.06 | 35.25 | 33.94 | 34.33 | -1.55% | |
| 33.33 | 35.90 | 32.93 | 34.87 | +5.63% | |
| 32.15 | 33.03 | 31.87 | 33.01 | +2.07% | |
| 30.30 | 32.50 | 30.09 | 32.34 | +6.56% | |
| 30.34 | 31.11 | 29.13 | 30.35 | -0.36% | |
| 35.80 | 35.93 | 30.24 | 30.46 | -12.77% | |
| 35.20 | 37.24 | 34.69 | 34.92 | -0.99% | |
| 32.75 | 35.86 | 32.39 | 35.27 | +5.73% | |
| 35.27 | 35.90 | 32.72 | 33.36 | -7.49% | |
| 34.26 | 36.78 | 34.20 | 36.06 | +0.78% | |
| 37.00 | 38.00 | 35.30 | 35.78 | -4.64% | |
| 38.08 | 39.10 | 37.12 | 37.52 | -1.55% | |
| 39.00 | 40.49 | 37.90 | 38.11 | +3.06% | |
| 41.89 | 43.59 | 36.49 | 36.98 | +3.27% | |
| 33.82 | 36.11 | 33.69 | 35.81 | +0.90% | |
| 37.03 | 37.82 | 35.28 | 35.49 | -6.41% | |
| 37.34 | 38.46 | 36.88 | 37.92 | +2.10% | |
| 35.93 | 38.59 | 35.65 | 37.14 | -3.28% | |
| 38.95 | 39.00 | 36.66 | 38.40 | -3.57% | |
| 38.92 | 40.47 | 38.76 | 39.82 | +2.18% | |
| 37.94 | 39.98 | 37.85 | 38.97 | -0.51% | |
| 39.80 | 40.10 | 37.97 | 39.17 | -0.61% | |
| 39.00 | 40.08 | 38.40 | 39.41 | +0.72% | |
| 38.79 | 39.13 | 37.67 | 39.13 | +2.68% | |
| 38.04 | 38.30 | 37.15 | 38.11 | +2.03% | |
| 34.65 | 37.42 | 34.58 | 37.35 | +8.01% | |
| 36.09 | 36.21 | 33.55 | 34.58 | -5.73% | |
| 36.85 | 37.42 | 36.03 | 36.68 | -1.11% | |
| 36.55 | 37.80 | 35.81 | 37.09 | +3.92% | |
| 34.84 | 35.89 | 34.48 | 35.69 | -1.30% | |
| 36.97 | 37.88 | 35.62 | 36.16 | -0.90% | |
| 37.75 | 38.67 | 35.98 | 36.49 | -1.16% | |
| 33.72 | 37.14 | 33.23 | 36.92 | +6.40% | |
| 34.59 | 35.03 | 33.70 | 34.70 | +6.38% | |
| 35.85 | 36.22 | 31.91 | 32.62 | -8.16% | |
| 35.98 | 36.20 | 34.46 | 35.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VSAT chart for longer ranges.