$VSAT: ViaSat, Inc. - Common Stock
2024-03-18 VSAT 2024-03-18 17:01:21 17.37 16.70 -4.29% VSAT 2024-03-18 20:01:42 0.00 0.00 -4.29% 2024-03-19 VSAT 2024-03-19 05:01:17 18.88 16.00 -4.29% VSAT 2024-03-19 06:02:02 18.88 16.39 -4.29% VSAT 2024-03-19 07:01:37 18.34 16.39 -4.29% VSAT 2024-03-19 08:02:10 16.89 16.42 -4.29% VSAT 2024-03-19 09:01:31 17.00 16.39 -0.34% VSAT 2024-03-19 10:01:40 16.37 16.35 -2.34% VSAT 2024-03-19 11:01:29 16.29 16.27 -2.63% VSAT 2024-03-19 12:01:59 16.31 16.29 -2.52% VSAT 2024-03-19 13:01:38 16.64 16.62 -0.63% VSAT 2024-03-19 14:02:05 16.36 16.34 -2.23% VSAT 2024-03-19 15:01:38 16.27 16.26 -2.69% VSAT 2024-03-19 16:02:02 16.52 16.05 -3.09% VSAT 2024-03-19 17:01:20 16.52 16.05 -3.23% VSAT 2024-03-19 18:01:41 16.61 16.05 -3.23% VSAT 2024-03-19 20:01:52 0.00 0.00 -3.23% 2024-03-20 VSAT 2024-03-20 04:01:55 0.00 16.00 -3.23% VSAT 2024-03-20 05:01:48 17.88 16.00 -3.23% VSAT 2024-03-20 07:01:04 17.66 16.00 -3.23% VSAT 2024-03-20 08:01:46 16.47 16.01 -3.23% VSAT 2024-03-20 09:01:28 17.66 16.00 -3.23% VSAT 2024-03-20 10:01:58 16.61 16.60 2.45% VSAT 2024-03-20 11:01:13 16.88 16.87 4.00% VSAT 2024-03-20 12:01:52 16.91 16.89 4.18% VSAT 2024-03-20 13:01:27 17.12 17.10 5.38% VSAT 2024-03-20 14:01:52 17.44 17.38 7.35% VSAT 2024-03-20 15:01:27 17.76 17.73 9.26% VSAT 2024-03-20 16:01:58 18.00 17.60 9.14% VSAT 2024-03-20 17:01:14 18.00 17.65 9.44% VSAT 2024-03-20 18:01:37 17.90 17.65 9.26% VSAT 2024-03-20 19:01:37 17.88 17.71 9.26% VSAT 2024-03-20 20:01:48 0.00 0.00 10.37% 2024-03-21 VSAT 2024-03-21 05:01:40 20.02 16.10 10.37% VSAT 2024-03-21 06:02:11 18.39 17.57 1.67% VSAT 2024-03-21 07:01:31 18.08 17.70 1.67% VSAT 2024-03-21 08:01:49 17.97 17.71 1.67% VSAT 2024-03-21 09:01:17 18.08 17.74 1.67% VSAT 2024-03-21 10:01:49 17.78 17.75 0.19% VSAT 2024-03-21 11:01:30 17.66 17.64 -0.49% VSAT 2024-03-21 12:02:01 17.38 17.35 -2.28% VSAT 2024-03-21 13:01:24 17.39 17.37 -2.16% VSAT 2024-03-21 14:01:36 17.36 17.34 -2.35% VSAT 2024-03-21 15:01:24 17.31 17.29 -2.65% VSAT 2024-03-21 16:01:38 17.58 17.20 -3.02% VSAT 2024-03-21 17:01:21 17.58 17.20 -2.76% VSAT 2024-03-21 18:01:18 17.57 17.20 -2.76% VSAT 2024-03-21 19:01:21 17.53 17.20 -2.76% VSAT 2024-03-21 20:01:51 0.00 0.00 -2.76% 2024-03-22 VSAT 2024-03-22 04:01:46 0.00 16.80 -2.76% VSAT 2024-03-22 05:01:18 17.41 16.80 -2.76% VSAT 2024-03-22 06:01:48 17.41 16.87 -2.76% VSAT 2024-03-22 07:01:20 18.26 16.80 -2.76% VSAT 2024-03-22 08:01:48 18.26 17.10 -2.76% VSAT 2024-03-22 09:01:30 18.26 17.12 -2.76% VSAT 2024-03-22 10:02:04 17.40 17.38 0.85% VSAT 2024-03-22 11:01:33 17.30 17.27 0.28% VSAT 2024-03-22 12:01:48 17.23 17.21 -0.11% VSAT 2024-03-22 13:01:32 17.29 17.27 0.23% VSAT 2024-03-22 14:01:29 17.28 17.26 0.17% VSAT 2024-03-22 15:01:31 17.16 17.14 -0.51% VSAT 2024-03-22 16:01:49 17.10 16.96 -0.68% VSAT 2024-03-22 17:01:23 17.09 16.96 -0.70% VSAT 2024-03-22 18:01:24 17.09 16.96 -0.99% VSAT 2024-03-22 20:01:46 0.00 0.00 -0.99% 2024-03-25 VSAT 2024-03-25 05:01:38 19.53 14.23 -0.99% VSAT 2024-03-25 07:01:42 18.60 15.30 -0.99% VSAT 2024-03-25 08:01:44 17.84 16.95 -0.99% VSAT 2024-03-25 09:01:20 17.83 16.97 -0.99% VSAT 2024-03-25 10:02:05 17.31 17.28 1.04% VSAT 2024-03-25 11:01:30 17.40 17.37 1.51% VSAT 2024-03-25 12:01:52 17.15 17.11 -0.06% VSAT 2024-03-25 13:01:40 17.15 17.13 0.12% VSAT 2024-03-25 14:01:50 17.25 17.23 0.75% VSAT 2024-03-25 15:01:40 17.31 17.29 1.04% VSAT 2024-03-25 16:01:39 17.48 17.09 1.57% VSAT 2024-03-25 17:01:22 17.48 17.09 1.58% VSAT 2024-03-25 18:01:16 17.48 17.17 1.58% VSAT 2024-03-25 19:01:25 17.48 17.18 1.58% VSAT 2024-03-25 20:01:48 0.00 0.00 1.58% 2024-03-26 VSAT 2024-03-26 04:01:32 19.26 14.00 1.58% VSAT 2024-03-26 05:01:17 17.89 16.88 1.58% VSAT 2024-03-26 06:01:46 17.83 16.94 1.58% VSAT 2024-03-26 07:01:19 17.66 15.55 1.58% VSAT 2024-03-26 08:02:04 17.66 17.07 1.58% VSAT 2024-03-26 09:01:21 17.64 16.71 1.58% VSAT 2024-03-26 10:01:49 17.70 17.66 1.75% VSAT 2024-03-26 11:01:26 17.44 17.42 0.23% VSAT 2024-03-26 12:01:40 17.24 17.22 -0.93% VSAT 2024-03-26 13:01:34 17.46 17.44 0.35% VSAT 2024-03-26 14:01:53 17.33 17.32 -0.41% VSAT 2024-03-26 15:01:12 17.22 17.21 -1.05% VSAT 2024-03-26 16:01:43 17.20 17.11 -1.05% VSAT 2024-03-26 17:01:16 17.19 17.11 -1.27% VSAT 2024-03-26 18:01:16 17.19 17.16 -1.27% VSAT 2024-03-26 19:01:14 17.46 17.11 -1.27% VSAT 2024-03-26 20:01:41 0.00 0.00 -1.27% 2024-03-27 VSAT 2024-03-27 04:01:33 18.88 14.00 -1.27% VSAT 2024-03-27 05:01:17 18.88 14.56 -1.27% VSAT 2024-03-27 06:01:45 18.88 14.64 -1.27% VSAT 2024-03-27 07:01:29 18.62 15.28 -1.27% VSAT 2024-03-27 08:01:46 18.62 16.72 -1.27% VSAT 2024-03-27 09:01:32 18.62 16.71 -1.27% VSAT 2024-03-27 10:01:45 17.51 17.47 1.61% VSAT 2024-03-27 11:01:25 17.51 17.48 1.61% VSAT 2024-03-27 12:02:00 17.59 17.56 2.07% VSAT 2024-03-27 13:01:29 17.64 17.60 2.36% VSAT 2024-03-27 14:01:48 17.85 17.83 3.62% VSAT 2024-03-27 15:01:04 17.83 17.81 3.51% VSAT 2024-03-27 16:01:15 18.30 17.73 5.06% VSAT 2024-03-27 17:01:02 18.30 17.73 5.11% VSAT 2024-03-27 19:01:33 18.30 17.78 5.11% VSAT 2024-03-27 20:01:43 0.00 0.00 5.11% 2024-03-28 VSAT 2024-03-28 04:01:44 18.85 17.00 5.11% VSAT 2024-03-28 06:01:33 18.48 17.00 5.11% VSAT 2024-03-28 08:01:52 18.22 17.27 5.11% VSAT 2024-03-28 09:01:23 18.22 17.80 5.11% VSAT 2024-03-28 10:01:30 18.19 18.14 0.29% VSAT 2024-03-28 11:01:30 17.94 17.92 -0.93% VSAT 2024-03-28 12:01:58 18.20 18.17 0.58% VSAT 2024-03-28 13:01:20 18.21 18.19 0.64% VSAT 2024-03-28 14:01:37 18.29 18.27 1.05% VSAT 2024-03-28 15:01:18 18.15 18.13 0.35% VSAT 2024-03-28 16:01:38 18.44 17.97 -0.06% VSAT 2024-03-28 16:39:34 8-K Sec report https://www.sec.gov/Archives/edgar/data/797721/000119312524080765/0001193125-24-080765-index.htm 8-K - VIASAT INC (0000797721) (Filer) VSAT 2024-03-28 20:01:22 0.00 0.00 -0.06% 2024-04-01 VSAT 2024-04-01 04:01:53 18.83 17.83 -0.06% VSAT 2024-04-01 05:01:42 18.42 17.83 -0.06% VSAT 2024-04-01 06:01:40 18.35 17.91 -0.06% VSAT 2024-04-01 07:01:23 18.29 17.96 -0.06% VSAT 2024-04-01 08:01:56 18.29 18.11 -0.06% VSAT 2024-04-01 09:01:36 18.26 18.10 -0.06% VSAT 2024-04-01 10:01:36 17.83 17.80 -1.55% VSAT 2024-04-01 11:01:31 17.59 17.56 -2.87% VSAT 2024-04-01 12:01:50 17.46 17.44 -3.54% VSAT 2024-04-01 13:01:27 17.52 17.49 -3.26% VSAT 2024-04-01 14:01:50 17.44 17.42 -3.65% VSAT 2024-04-01 15:01:20 17.30 17.28 -4.42% VSAT 2024-04-01 16:01:44 17.51 17.11 -5.14% VSAT 2024-04-01 18:01:40 17.34 17.11 -5.14% VSAT 2024-04-01 20:01:31 0.00 0.00 -5.14% 2024-04-02 VSAT 2024-04-02 05:01:17 19.76 14.44 -5.14% VSAT 2024-04-02 07:01:21 18.69 15.75 -5.14% VSAT 2024-04-02 08:01:38 17.21 16.97 -5.14% VSAT 2024-04-02 09:01:19 17.00 16.82 -1.00% VSAT 2024-04-02 10:01:54 16.72 16.66 -2.60% VSAT 2024-04-02 11:01:22 16.64 16.62 -2.99% VSAT 2024-04-02 12:01:48 16.42 16.40 -4.15% VSAT 2024-04-02 13:01:27 16.35 16.33 -4.53% VSAT 2024-04-02 14:01:44 16.37 16.35 -4.42% VSAT 2024-04-02 15:01:19 16.26 16.25 -5.03% VSAT 2024-04-02 16:01:53 17.11 16.16 -5.31% VSAT 2024-04-02 17:01:31 16.52 16.16 -4.08% VSAT 2024-04-02 18:01:33 16.49 16.16 -4.08% VSAT 2024-04-02 19:01:29 16.52 16.16 -4.08% VSAT 2024-04-02 20:01:47 0.00 0.00 -4.08% 2024-04-03 VSAT 2024-04-03 04:01:32 25.00 16.00 -4.08% VSAT 2024-04-03 05:01:14 17.35 16.00 -4.08% VSAT 2024-04-03 06:01:48 17.29 16.00 -4.08% VSAT 2024-04-03 07:01:29 18.44 16.00 -4.08% VSAT 2024-04-03 08:01:51 16.59 16.22 -4.08% VSAT 2024-04-03 09:01:18 18.44 16.35 0.12% VSAT 2024-04-03 10:01:44 16.04 16.02 -0.99% VSAT 2024-04-03 11:01:33 16.00 15.98 -1.28% VSAT 2024-04-03 12:01:36 16.25 16.23 0.17% VSAT 2024-04-03 13:01:17 16.46 16.45 1.51% VSAT 2024-04-03 14:01:42 16.40 16.39 1.16% VSAT 2024-04-03 15:01:32 16.43 16.41 1.28% VSAT 2024-04-03 16:01:42 16.54 16.23 1.63% VSAT 2024-04-03 17:01:25 16.54 16.23 1.73% VSAT 2024-04-03 18:01:35 16.54 16.29 1.73% VSAT 2024-04-03 20:01:38 0.00 0.00 1.73% 2024-04-04 VSAT 2024-04-04 05:01:22 18.68 14.56 1.73% VSAT 2024-04-04 07:01:35 18.10 15.75 1.73% VSAT 2024-04-04 08:01:43 16.78 16.23 1.73% VSAT 2024-04-04 09:01:34 16.76 16.26 1.73% VSAT 2024-04-04 10:01:52 17.03 17.00 3.21% VSAT 2024-04-04 11:01:28 16.96 16.94 2.78% VSAT 2024-04-04 12:01:44 17.00 16.99 3.09% VSAT 2024-04-04 13:01:26 16.99 16.98 3.02% VSAT 2024-04-04 14:01:46 17.04 17.02 3.27% VSAT 2024-04-04 15:01:36 16.67 16.65 0.99% VSAT 2024-04-04 16:01:59 17.30 16.52 0.86% VSAT 2024-04-04 17:01:31 16.97 16.52 0.85% VSAT 2024-04-04 18:01:39 16.97 16.50 0.85% VSAT 2024-04-04 19:01:32 16.93 16.50 0.85% VSAT 2024-04-04 20:01:47 0.00 0.00 0.85% 2024-04-05 VSAT 2024-04-05 04:01:46 25.00 14.44 0.85% VSAT 2024-04-05 05:01:29 17.39 16.52 0.85% VSAT 2024-04-05 06:01:40 18.58 15.09 0.85% VSAT 2024-04-05 07:01:28 18.54 15.09 0.85% VSAT 2024-04-05 08:01:55 17.07 16.65 0.85% VSAT 2024-04-05 09:01:26 16.95 16.43 0.85% VSAT 2024-04-05 10:01:51 16.60 16.57 -0.36% VSAT 2024-04-05 11:01:30 16.77 16.75 0.73% VSAT 2024-04-05 12:01:47 16.82 16.80 1.03% VSAT 2024-04-05 13:01:24 16.99 16.98 2.06% VSAT 2024-04-05 14:01:50 16.94 16.91 1.76% VSAT 2024-04-05 15:01:24 16.79 16.78 0.91% VSAT 2024-04-05 16:01:51 17.50 16.67 0.48% VSAT 2024-04-05 17:01:23 17.05 16.67 0.48% VSAT 2024-04-05 18:01:47 17.06 16.67 0.48% VSAT 2024-04-05 20:01:39 0.00 0.00 0.48% 2024-04-08 VSAT 2024-04-08 05:01:39 21.71 14.91 0.48% VSAT 2024-04-08 06:02:03 19.01 14.91 0.48% VSAT 2024-04-08 07:01:29 18.74 14.91 0.48% VSAT 2024-04-08 08:01:45 17.26 16.31 0.48% VSAT 2024-04-08 09:02:08 19.01 16.35 0.48% VSAT 2024-04-08 10:01:56 17.11 17.07 2.30% VSAT 2024-04-08 11:01:28 17.39 17.37 4.00% VSAT 2024-04-08 12:01:55 17.41 17.40 4.18% VSAT 2024-04-08 13:01:19 17.45 17.43 4.36% VSAT 2024-04-08 13:22:25 Viasat: Integration Synergies Starting To Deliver VSAT 2024-04-08 14:01:44 17.56 17.55 5.09% VSAT 2024-04-08 15:01:17 17.47 17.45 4.48% VSAT 2024-04-08 16:01:56 17.84 16.80 5.88% VSAT 2024-04-08 17:01:19 17.97 17.37 5.80% VSAT 2024-04-08 18:01:55 17.97 17.41 5.80% VSAT 2024-04-08 20:01:40 0.00 0.00 5.80% 2024-04-09 VSAT 2024-04-09 04:01:55 25.00 16.00 5.80% VSAT 2024-04-09 05:01:28 19.57 16.00 5.80% VSAT 2024-04-09 06:01:40 18.90 16.00 5.80% VSAT 2024-04-09 07:01:43 18.90 16.80 5.80% VSAT 2024-04-09 08:01:57 18.02 17.18 5.80% VSAT 2024-04-09 09:01:27 18.90 16.80 5.80% VSAT 2024-04-09 10:01:38 17.85 17.81 0.90% VSAT 2024-04-09 11:01:21 17.91 17.89 1.20% VSAT 2024-04-09 12:01:44 17.79 17.77 0.54% VSAT 2024-04-09 13:01:28 17.74 17.71 0.18% VSAT 2024-04-09 14:01:54 17.55 17.53 -0.90% VSAT 2024-04-09 15:01:45 17.50 17.49 -1.14% VSAT 2024-04-09 16:02:03 18.00 17.37 -0.06% VSAT 2024-04-09 17:01:28 17.97 17.38 -0.06% VSAT 2024-04-09 18:01:37 17.97 17.39 -0.06% VSAT 2024-04-09 19:01:48 17.85 17.41 -0.06% VSAT 2024-04-09 20:01:35 0.00 0.00 -0.06% 2024-04-10 VSAT 2024-04-10 04:01:59 20.00 0.00 -0.06% VSAT 2024-04-10 05:01:24 20.00 15.64 -0.06% VSAT 2024-04-10 06:02:06 19.10 15.64 -0.06% VSAT 2024-04-10 08:02:03 19.10 17.11 -0.06% VSAT 2024-04-10 09:01:19 17.28 16.13 -0.06% VSAT 2024-04-10 10:01:52 16.66 16.63 -5.94% VSAT 2024-04-10 11:01:23 16.69 16.68 -5.60% VSAT 2024-04-10 12:01:31 16.82 16.81 -4.86% VSAT 2024-04-10 13:01:35 17.02 17.00 -3.79% VSAT 2024-04-10 14:01:40 16.95 16.91 -4.24% VSAT 2024-04-10 15:01:20 16.77 16.75 -5.20% VSAT 2024-04-10 16:01:47 17.29 16.70 -4.41% VSAT 2024-04-10 20:01:41 0.00 0.00 -5.49% 2024-04-11 VSAT 2024-04-11 04:01:59 20.00 0.00 -5.49% VSAT 2024-04-11 05:01:35 18.77 14.44 -5.49% VSAT 2024-04-11 06:01:37 18.69 14.44 -5.49% VSAT 2024-04-11 07:01:25 18.69 16.40 -5.49% VSAT 2024-04-11 08:01:51 17.28 16.40 -5.49% VSAT 2024-04-11 09:01:18 17.29 16.40 -5.49% VSAT 2024-04-11 10:01:43 16.80 16.77 -0.57% VSAT 2024-04-11 11:01:17 16.78 16.76 -0.68% VSAT 2024-04-11 12:01:44 17.08 17.06 0.96% VSAT 2024-04-11 13:01:23 17.18 17.16 1.58% VSAT 2024-04-11 14:01:43 17.37 17.35 2.71% VSAT 2024-04-11 15:01:27 17.14 17.12 1.36% VSAT 2024-04-11 16:01:33 17.56 16.89 1.92% VSAT 2024-04-11 17:01:28 17.55 16.91 2.01% VSAT 2024-04-11 19:01:28 17.53 16.89 2.01% VSAT 2024-04-11 20:01:53 0.00 0.00 2.01% 2024-04-12 VSAT 2024-04-12 04:01:57 18.00 17.00 2.01% VSAT 2024-04-12 08:01:16 17.87 17.01 2.01% VSAT 2024-04-12 09:01:01 17.88 17.00 2.01% VSAT 2024-04-12 10:02:04 16.88 16.84 -2.13% VSAT 2024-04-12 11:01:32 16.83 16.81 -2.55% VSAT 2024-04-12 12:01:26 16.79 16.77 -2.66% VSAT 2024-04-12 13:01:15 16.72 16.70 -3.08% VSAT 2024-04-12 14:01:38 16.52 16.50 -4.26% VSAT 2024-04-12 15:01:20 16.27 16.25 -5.80% VSAT 2024-04-12 16:01:58 16.62 16.15 -5.57% VSAT 2024-04-12 17:01:32 16.62 16.15 -5.46% VSAT 2024-04-12 18:01:38 17.56 16.15 -3.95% VSAT 2024-04-12 19:01:42 16.62 16.15 -3.95% VSAT 2024-04-12 20:01:39 0.00 0.00 -3.95% 2024-04-15 VSAT 2024-04-15 05:01:19 21.71 14.41 -3.95% VSAT 2024-04-15 06:01:55 21.71 16.37 -3.95% VSAT 2024-04-15 07:01:23 18.49 14.73 0.46% VSAT 2024-04-15 08:01:37 18.49 16.35 0.46% VSAT 2024-04-15 09:01:10 16.67 16.36 1.22% VSAT 2024-04-15 10:01:47 15.91 15.88 -2.32% VSAT 2024-04-15 11:01:32 15.54 15.51 -4.47% VSAT 2024-04-15 12:01:53 15.92 15.91 -2.15% VSAT 2024-04-15 13:01:32 15.86 15.84 -2.55% VSAT 2024-04-15 14:01:40 15.72 15.70 -3.37% VSAT 2024-04-15 15:01:25 15.53 15.51 -4.47% VSAT 2024-04-15 16:01:40 15.99 15.50 -3.54% VSAT 2024-04-15 17:01:16 15.99 15.68 -3.74% VSAT 2024-04-15 18:01:31 16.15 15.68 -2.15% VSAT 2024-04-15 19:01:34 16.02 15.68 -2.15% VSAT 2024-04-15 20:01:43 0.00 0.00 -2.15% 2024-04-16 VSAT 2024-04-16 04:01:39 20.00 0.00 -2.15% VSAT 2024-04-16 05:01:16 18.52 13.72 -2.15% VSAT 2024-04-16 06:01:43 18.52 14.44 -2.15% VSAT 2024-04-16 08:01:36 15.74 15.29 -2.15% VSAT 2024-04-16 09:01:14 18.52 14.44 -2.15% VSAT 2024-04-16 10:01:40 15.18 15.16 -3.07% VSAT 2024-04-16 11:01:22 15.13 15.12 -3.44% VSAT 2024-04-16 12:01:44 15.12 15.11 -3.50% VSAT 2024-04-16 13:01:06 15.16 15.14 -3.25% VSAT 2024-04-16 14:01:43 15.18 15.16 -3.07% VSAT 2024-04-16 15:01:30 15.17 15.16 -3.19% VSAT 2024-04-16 16:01:47 16.00 15.02 -2.03% VSAT 2024-04-16 17:01:31 15.66 15.02 -2.10% VSAT 2024-04-16 18:01:43 16.00 15.02 -2.10% VSAT 2024-04-16 20:01:47 0.00 0.00 -2.10% 2024-04-17 VSAT 2024-04-17 05:01:28 18.52 14.44 -2.10% VSAT 2024-04-17 07:01:27 17.36 14.44 -2.10% VSAT 2024-04-17 08:01:31 15.99 15.06 -2.10% VSAT 2024-04-17 09:01:20 17.36 15.02 -2.10% VSAT 2024-04-17 10:01:52 15.53 15.50 1.08% VSAT 2024-04-17 11:01:18 15.74 15.72 2.42% VSAT 2024-04-17 12:01:42 15.88 15.85 3.25% VSAT 2024-04-17 13:01:23 15.68 15.65 1.98% VSAT 2024-04-17 14:01:47 15.66 15.64 1.91% VSAT 2024-04-17 15:01:19 15.63 15.62 1.79% VSAT 2024-04-17 16:01:53 16.18 15.36 1.34%