ViaSat, Inc. - Price History
Monthly price history for VSAT (ViaSat, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.21 | $17.21 |
| April 2024 | $15.91 | $15.91 |
| March 2024 | $18.09 | $18.09 |
| February 2024 | $19.57 | $19.57 |
| January 2024 | $22.23 | $22.23 |
| December 2023 | $27.95 | $27.95 |
| November 2023 | $20.45 | $20.45 |
| October 2023 | $18.44 | $18.44 |
| September 2023 | $18.46 | $18.46 |
| August 2023 | $27.74 | $27.74 |
| July 2023 | $30.94 | $30.94 |
| June 2023 | $41.26 | $41.26 |
| May 2023 | $44.61 | $44.61 |
| April 2023 | $35.03 | $35.03 |
| March 2023 | $33.84 | $33.84 |
| February 2023 | $31.76 | $31.76 |
| January 2023 | $34.45 | $34.45 |
| December 2022 | $31.65 | $31.65 |
| November 2022 | $34.09 | $34.09 |
| October 2022 | $40.96 | $40.96 |
| September 2022 | $30.23 | $30.23 |
| August 2022 | $37.98 | $37.98 |
| July 2022 | $32.93 | $32.93 |
| June 2022 | $30.63 | $30.63 |
| May 2022 | $39.49 | $39.49 |
| April 2022 | $36.81 | $36.81 |
| March 2022 | $48.80 | $48.80 |
| February 2022 | $45.64 | $45.64 |
| January 2022 | $44.02 | $44.02 |
| December 2021 | $44.54 | $44.54 |
| November 2021 | $44.29 | $44.29 |
| October 2021 | $59.69 | $59.69 |
| September 2021 | $55.07 | $55.07 |
| August 2021 | $51.64 | $51.64 |
| July 2021 | $49.64 | $49.64 |
| June 2021 | $49.84 | $49.84 |
| May 2021 | $53.18 | $53.18 |
| April 2021 | $51.79 | $51.79 |
| March 2021 | $48.07 | $48.07 |
| February 2021 | $51.14 | $51.14 |
| January 2021 | $43.54 | $43.54 |
| December 2020 | $32.65 | $32.65 |
| November 2020 | $34 | $34 |
| October 2020 | $33.90 | $33.90 |
| September 2020 | $34.39 | $34.39 |
| August 2020 | $39.76 | $39.76 |
| July 2020 | $37.96 | $37.96 |
| June 2020 | $38.37 | $38.37 |
| May 2020 | $42 | $42 |
| April 2020 | $42.40 | $42.40 |
| March 2020 | $35.92 | $35.92 |
| February 2020 | $57.50 | $57.50 |
| January 2020 | $63.65 | $63.65 |
| December 2019 | $73.20 | $73.20 |
| November 2019 | $73.50 | $73.50 |
| October 2019 | $68.84 | $68.84 |
| September 2019 | $75.32 | $75.32 |
| August 2019 | $79.33 | $79.33 |
| July 2019 | $81.59 | $81.59 |
| June 2019 | $80.82 | $80.82 |
| May 2019 | $87.03 | $87.03 |
| April 2019 | $90.82 | $90.82 |
| March 2019 | $77.50 | $77.50 |
| February 2019 | $75.55 | $75.55 |
| January 2019 | $62.69 | $62.69 |
| December 2018 | $58.95 | $58.95 |
| November 2018 | $69.14 | $69.14 |
| October 2018 | $63.76 | $63.76 |
| September 2018 | $63.95 | $63.95 |
| August 2018 | $62.82 | $62.82 |
| July 2018 | $70.34 | $70.34 |
| June 2018 | $65.72 | $65.72 |
| May 2018 | $62.61 | $62.61 |
| April 2018 | $63.98 | $63.98 |
| March 2018 | $65.72 | $65.72 |
| February 2018 | $69.79 | $69.79 |
| January 2018 | $75.62 | $75.62 |
| December 2017 | $74.85 | $74.85 |
| November 2017 | $74.24 | $74.24 |
| October 2017 | $65.10 | $65.10 |
| September 2017 | $64.32 | $64.32 |
| August 2017 | $63.61 | $63.61 |
| July 2017 | $66.09 | $66.09 |
| June 2017 | $66.20 | $66.20 |
| May 2017 | $65.25 | $65.25 |
| April 2017 | $64.03 | $64.03 |
| March 2017 | $63.82 | $63.82 |
| February 2017 | $68.84 | $68.84 |
| January 2017 | $64.91 | $64.91 |
| December 2016 | $66.22 | $66.22 |
| November 2016 | $71.28 | $71.28 |
| October 2016 | $70.66 | $70.66 |
| September 2016 | $74.65 | $74.65 |
| August 2016 | $75.04 | $75.04 |
| July 2016 | $73.83 | $73.83 |
| June 2016 | $71.40 | $71.40 |
| May 2016 | $69.03 | $69.03 |
| April 2016 | $76.70 | $76.70 |
| March 2016 | $73.48 | $73.48 |
| February 2016 | $73.01 | $73.01 |
| January 2016 | $62.50 | $62.50 |
| December 2015 | $61.01 | $61.01 |
| November 2015 | $61.98 | $61.98 |
| October 2015 | $65.96 | $65.96 |
| September 2015 | $64.29 | $64.29 |
| August 2015 | $58.77 | $58.77 |
| July 2015 | $62 | $62 |
| June 2015 | $60.26 | $60.26 |
| May 2015 | $62.99 | $62.99 |
| April 2015 | $60.12 | $60.12 |
| March 2015 | $59.61 | $59.61 |
| February 2015 | $65.34 | $65.34 |
| January 2015 | $56.22 | $56.22 |
| December 2014 | $63.03 | $63.03 |
| November 2014 | $66.30 | $66.30 |
| October 2014 | $62.64 | $62.64 |
| September 2014 | $55.12 | $55.12 |
| August 2014 | $56.94 | $56.94 |
| July 2014 | $58.47 | $58.47 |
| June 2014 | $57.96 | $57.96 |
| May 2014 | $54.23 | $54.23 |
| April 2014 | $64.21 | $64.21 |
| March 2014 | $69.04 | $69.04 |
| February 2014 | $66.71 | $66.71 |
| January 2014 | $59.51 | $59.51 |
| December 2013 | $62.65 | $62.65 |
| November 2013 | $60.17 | $60.17 |
| October 2013 | $66.12 | $66.12 |
| September 2013 | $63.64 | $63.64 |
| August 2013 | $63.73 | $63.73 |
| July 2013 | $66.79 | $66.79 |
| June 2013 | $71.46 | $71.46 |
| May 2013 | $70.06 | $70.06 |
| April 2013 | $48.47 | $48.47 |
| March 2013 | $48.44 | $48.44 |
| February 2013 | $46.96 | $46.96 |
| January 2013 | $38.41 | $38.41 |
| December 2012 | $38.90 | $38.90 |
| November 2012 | $38.23 | $38.23 |
| October 2012 | $38.84 | $38.84 |
| September 2012 | $37.38 | $37.38 |
| August 2012 | $38.70 | $38.70 |
| July 2012 | $38.30 | $38.30 |
| June 2012 | $37.77 | $37.77 |
| May 2012 | $42.02 | $42.02 |
| April 2012 | $48.30 | $48.30 |
| March 2012 | $48.21 | $48.21 |
| February 2012 | $46.13 | $46.13 |
| January 2012 | $47.53 | $47.53 |
| December 2011 | $46.12 | $46.12 |
| November 2011 | $47.32 | $47.32 |
| October 2011 | $42.59 | $42.59 |
| September 2011 | $33.31 | $33.31 |
| August 2011 | $35.50 | $35.50 |
| July 2011 | $44.93 | $44.93 |
| June 2011 | $43.27 | $43.27 |
| May 2011 | $44.27 | $44.27 |
| April 2011 | $39.92 | $39.92 |
| March 2011 | $39.84 | $39.84 |
| February 2011 | $41.61 | $41.61 |
| January 2011 | $43.40 | $43.40 |
| December 2010 | $44.41 | $44.41 |
| November 2010 | $41.36 | $41.36 |
| October 2010 | $41.17 | $41.17 |
| September 2010 | $41.11 | $41.11 |
| August 2010 | $34.95 | $34.95 |
| July 2010 | $36.14 | $36.14 |
| June 2010 | $32.56 | $32.56 |
| May 2010 | $32.13 | $32.13 |
| April 2010 | $35.42 | $35.42 |
| March 2010 | $34.61 | $34.61 |
| February 2010 | $30.38 | $30.38 |
| January 2010 | $27.33 | $27.33 |
| December 2009 | $31.78 | $31.78 |
| November 2009 | $30.65 | $30.65 |
| October 2009 | $29.15 | $29.15 |
| September 2009 | $26.58 | $26.58 |
| August 2009 | $24.23 | $24.23 |
| July 2009 | $27 | $27 |
| June 2009 | $25.64 | $25.64 |
| May 2009 | $25.08 | $25.08 |
| April 2009 | $22.99 | $22.99 |
| March 2009 | $20.82 | $20.82 |
| February 2009 | $18.30 | $18.30 |
| January 2009 | $22.16 | $22.16 |
| December 2008 | $24.08 | $24.08 |
| November 2008 | $21.43 | $21.43 |
| October 2008 | $18.22 | $18.22 |
| September 2008 | $23.58 | $23.58 |
| August 2008 | $26.23 | $26.23 |
| July 2008 | $23.03 | $23.03 |
| June 2008 | $20.21 | $20.21 |
| May 2008 | $21.54 | $21.54 |
| April 2008 | $22.10 | $22.10 |
| March 2008 | $21.72 | $21.72 |
| February 2008 | $20.97 | $20.97 |
| January 2008 | $20.77 | $20.77 |
| December 2007 | $34.43 | $34.43 |
| November 2007 | $33.35 | $33.35 |
| October 2007 | $30.50 | $30.50 |
| September 2007 | $30.83 | $30.83 |
| August 2007 | $30.52 | $30.52 |
| July 2007 | $28.63 | $28.63 |
| June 2007 | $32.10 | $32.10 |
| May 2007 | $32.39 | $32.39 |
| April 2007 | $34.30 | $34.30 |
| March 2007 | $32.97 | $32.97 |
| February 2007 | $34.16 | $34.16 |
| January 2007 | $32.97 | $32.97 |
| December 2006 | $29.81 | $29.81 |
| November 2006 | $26.63 | $26.63 |
| October 2006 | $27.14 | $27.14 |
| September 2006 | $25.08 | $25.08 |
| August 2006 | $27.05 | $27.05 |
| July 2006 | $24.70 | $24.70 |
| June 2006 | $25.68 | $25.68 |
| May 2006 | $25.50 | $25.50 |
| April 2006 | $30.13 | $30.13 |
| March 2006 | $28.65 | $28.65 |
| February 2006 | $26.85 | $26.85 |
| January 2006 | $25.20 | $25.20 |
| December 2005 | $26.73 | $26.73 |
| November 2005 | $27.65 | $27.65 |
| October 2005 | $24.79 | $24.79 |
| September 2005 | $25.65 | $25.65 |
| August 2005 | $23.74 | $23.74 |
| July 2005 | $22.34 | $22.34 |
| June 2005 | $20.35 | $20.35 |
| May 2005 | $20.29 | $20.29 |
| April 2005 | $17.81 | $17.81 |
| March 2005 | $18.69 | $18.69 |
| February 2005 | $19.88 | $19.88 |
| January 2005 | $22.26 | $22.26 |
| December 2004 | $24.27 | $24.27 |
| November 2004 | $20.87 | $20.87 |
| October 2004 | $18.89 | $18.89 |
| September 2004 | $20.10 | $20.10 |
| August 2004 | $19.82 | $19.82 |
| July 2004 | $18.12 | $18.12 |
| June 2004 | $24.95 | $24.95 |
| May 2004 | $23.03 | $23.03 |
| April 2004 | $21.98 | $21.98 |
| March 2004 | $24.88 | $24.88 |
| February 2004 | $26.75 | $26.75 |
| January 2004 | $23.35 | $23.35 |
| December 2003 | $19.14 | $19.14 |
| November 2003 | $21.26 | $21.26 |
| October 2003 | $19.63 | $19.63 |
| September 2003 | $17.84 | $17.84 |
| August 2003 | $15.85 | $15.85 |
| July 2003 | $14.24 | $14.24 |
| June 2003 | $14.36 | $14.36 |
| May 2003 | $12.15 | $12.15 |
| April 2003 | $10.64 | $10.64 |
| March 2003 | $11.37 | $11.37 |
| February 2003 | $11.27 | $11.27 |
| January 2003 | $11.36 | $11.36 |
| December 2002 | $11.54 | $11.54 |
| November 2002 | $11.90 | $11.90 |
| October 2002 | $8.08 | $8.08 |
| September 2002 | $6.30 | $6.30 |
| August 2002 | $6.05 | $6.05 |
| July 2002 | $4.81 | $4.81 |
| June 2002 | $8.43 | $8.43 |
| May 2002 | $9.38 | $9.38 |
| April 2002 | $10.63 | $10.63 |
| March 2002 | $14.02 | $14.02 |
| February 2002 | $12.85 | $12.85 |
| January 2002 | $13.15 | $13.15 |
| December 2001 | $15.60 | $15.60 |
| November 2001 | $14.22 | $14.22 |
| October 2001 | $14.81 | $14.81 |
| September 2001 | $17.84 | $17.84 |
| August 2001 | $16.44 | $16.44 |
| July 2001 | $20.30 | $20.30 |
| June 2001 | $23.88 | $23.88 |
| May 2001 | $17.42 | $17.42 |
| April 2001 | $17.53 | $17.53 |
| March 2001 | $15.12 | $15.12 |
| February 2001 | $13.38 | $13.38 |
| January 2001 | $17.50 | $17.50 |
| December 2000 | $13.12 | $13.12 |
| November 2000 | $12.12 | $12.12 |
| October 2000 | $22 | $22 |
| September 2000 | $22.38 | $22.38 |
| August 2000 | $29.94 | $59.88 |
| July 2000 | $24.75 | $49.50 |
| June 2000 | $27.12 | $54.25 |
| May 2000 | $19.56 | $39.12 |
| April 2000 | $23.41 | $46.81 |
| March 2000 | $36 | $72 |
| February 2000 | $39 | $78 |
| January 2000 | $33.94 | $67.88 |
| December 1999 | $24.94 | $49.88 |
| November 1999 | $12.91 | $25.81 |
| October 1999 | $13.25 | $26.50 |
| September 1999 | $8.94 | $17.88 |
| August 1999 | $7.41 | $14.81 |
| July 1999 | $8 | $16 |
| June 1999 | $7.62 | $15.25 |
| May 1999 | $5.62 | $11.25 |
| April 1999 | $4.75 | $9.50 |
| March 1999 | $4.47 | $8.94 |
| February 1999 | $4.88 | $9.75 |
| January 1999 | $5.30 | $10.59 |
| December 1998 | $5.03 | $10.06 |
| November 1998 | $4.62 | $9.25 |
| October 1998 | $5.47 | $10.94 |
| September 1998 | $4.12 | $8.25 |
| August 1998 | $5.25 | $10.50 |
| July 1998 | $8.75 | $17.50 |
| June 1998 | $9.59 | $19.19 |
| May 1998 | $8.41 | $16.81 |
| April 1998 | $7.75 | $15.50 |
| March 1998 | $8.88 | $17.75 |
| February 1998 | $8.16 | $16.31 |
| January 1998 | $7.50 | $15 |
| December 1997 | $6.81 | $13.62 |
| November 1997 | $7.69 | $15.38 |
| October 1997 | $9.19 | $18.38 |
| September 1997 | $10.38 | $20.75 |
| August 1997 | $8.88 | $17.75 |
| July 1997 | $9.25 | $18.50 |
| June 1997 | $7.25 | $14.50 |
| May 1997 | $7.25 | $14.50 |
| April 1997 | $4.75 | $9.50 |
| March 1997 | $4.69 | $9.38 |
| February 1997 | $5 | $10 |
| January 1997 | $5 | $10 |
| December 1996 | $4.50 | $9 |
VSAT
Price: $17.21
52 week price:
Earnings Per Share: -9.28 USD
P/E Ratio: -2.11
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 655400
Ebitda: 36.8 millionMarket Capitalization: 2.0 billion