Viasat, Inc. (VSAT) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +17.2%
- 3M
- +42.3%
- YTD
- +103.9%
- 1Y
- +381.6%
- 3Y
- +22.1%
- 5Y
- +9.8%
Loading 10-year price history...
VSAT Historical Performance
VSAT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -29.0%
- 2003 annual price return
- +61.2%
- 2004 annual price return
- +26.1%
- 2005 annual price return
- +12.3%
- 2006 annual price return
- +9.6%
- 2007 annual price return
- +15.8%
- 2008 annual price return
- -28.9%
- 2009 annual price return
- +32.7%
- 2010 annual price return
- +42.8%
- 2011 annual price return
- +0.8%
- 2012 annual price return
- -17.5%
- 2013 annual price return
- +55.7%
- 2014 annual price return
- +3.3%
- 2015 annual price return
- -1.5%
- 2016 annual price return
- +11.7%
- 2017 annual price return
- +14.9%
- 2018 annual price return
- -21.0%
- 2019 annual price return
- +26.2%
- 2020 annual price return
- -55.6%
- 2021 annual price return
- +39.5%
- 2022 annual price return
- -31.3%
- 2023 annual price return
- -13.4%
- 2024 annual price return
- -69.7%
- 2025 annual price return
- +261.6%
- 2026 annual price return
- +21.7%
VSAT Stock Price Trajectory (1996–2026)
As of July 8, 2026, Viasat, Inc. (VSAT) trades at $76.72, representing a +381.6% return over the past year. The stock has delivered a +59.4% total return over five years (+9.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $97.31 on May 24, 2019. From this peak, VSAT has corrected -21.2%, currently trading 58% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SATS (+212.4% 1Y), GSAT (+202.1% 1Y), and IRDM (+59.6% 1Y), VSAT has outperformed the peer group average. Compare VSAT vs SATS →
VSAT Historical Price Data · from 1996
Rows 1–50 of 7,444| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 81.00 | 83.14 | 76.21 | 76.72 | 2.04M | -8.45% |
| 2026-07-06 | 85.36 | 90.29 | 83.13 | 83.80 | 2.29M | +0.89% |
| 2026-07-02 | 83.80 | 88.00 | 79.80 | 83.06 | 2.44M | +0.05% |
| 2026-07-01 | 88.76 | 93.03 | 82.20 | 83.02 | 7.07M | -7.56% |
| 2026-06-30 | 76.37 | 89.95 | 76.14 | 89.81 | 6.04M | +17.11% |
| 2026-06-29 | 67.40 | 77.39 | 66.27 | 76.69 | 1.31M | +23.79% |
| 2026-06-26 | 58.63 | 62.89 | 58.63 | 61.95 | 0 | +3.25% |
| 2026-06-25 | 63.03 | 63.45 | 58.41 | 60.00 | 2.33M | -3.57% |
| 2026-06-24 | 63.30 | 63.90 | 61.35 | 62.22 | 1.90M | -2.60% |
| 2026-06-23 | 61.66 | 65.28 | 61.50 | 63.88 | 1.77M | -0.54% |
| 2026-06-22 | 63.85 | 65.38 | 61.10 | 64.23 | 2.71M | +0.16% |
| 2026-06-18 | 66.50 | 67.43 | 62.51 | 64.13 | 3.25M | -0.65% |
| 2026-06-17 | 62.65 | 66.01 | 62.13 | 64.55 | 2.36M | +3.36% |
| 2026-06-16 | 65.47 | 65.70 | 61.30 | 62.45 | 3.23M | -5.19% |
| 2026-06-15 | 73.00 | 73.96 | 64.88 | 65.87 | 3.28M | -6.13% |
| 2026-06-12 | 75.38 | 75.57 | 68.89 | 70.17 | 3.55M | -3.49% |
| 2026-06-11 | 62.88 | 72.86 | 62.23 | 72.71 | 3.46M | +18.23% |
| 2026-06-10 | 63.45 | 64.23 | 61.13 | 61.50 | 2.95M | -3.82% |
| 2026-06-09 | 66.83 | 68.39 | 61.05 | 63.94 | 2.71M | -2.35% |
| 2026-06-08 | 69.00 | 69.00 | 63.12 | 65.48 | 4.30M | -2.53% |
| 2026-06-05 | 70.20 | 70.47 | 65.80 | 67.18 | 2.55M | -7.88% |
| 2026-06-04 | 68.00 | 74.43 | 66.84 | 72.93 | 2.15M | +4.84% |
| 2026-06-03 | 71.07 | 75.75 | 69.28 | 69.56 | 3.48M | -4.20% |
| 2026-06-02 | 73.21 | 74.45 | 72.30 | 72.61 | 2.40M | -0.34% |
| 2026-06-01 | 80.51 | 80.59 | 71.02 | 72.86 | 3.80M | -9.63% |
| 2026-05-29 | 76.97 | 83.99 | 75.50 | 80.62 | 4.77M | -7.00% |
| 2026-05-28 | 85.92 | 89.78 | 85.00 | 86.69 | 3.51M | +1.31% |
| 2026-05-27 | 82.26 | 87.48 | 79.07 | 85.57 | 3.01M | +5.12% |
| 2026-05-26 | 78.99 | 83.25 | 76.50 | 81.40 | 2.58M | +9.17% |
| 2026-05-22 | 72.10 | 77.25 | 72.10 | 74.56 | 2.23M | +5.37% |
| 2026-05-21 | 74.27 | 77.76 | 69.75 | 70.76 | 2.77M | -5.99% |
| 2026-05-20 | 72.16 | 75.72 | 71.69 | 75.27 | 3.10M | +6.09% |
| 2026-05-19 | 70.10 | 71.65 | 67.20 | 70.95 | 2.00M | -0.80% |
| 2026-05-18 | 71.43 | 73.40 | 69.25 | 71.52 | 2.54M | +2.94% |
| 2026-05-15 | 71.51 | 71.93 | 69.24 | 69.47 | 1.62M | -6.49% |
| 2026-05-14 | 72.03 | 75.14 | 71.65 | 74.30 | 1.55M | +5.27% |
| 2026-05-13 | 71.67 | 72.42 | 69.63 | 70.58 | 1.23M | -0.58% |
| 2026-05-12 | 71.22 | 72.24 | 67.83 | 70.99 | 1.37M | -2.94% |
| 2026-05-11 | 71.32 | 74.25 | 71.25 | 73.14 | 1.87M | +4.47% |
| 2026-05-08 | 67.35 | 70.35 | 67.10 | 70.01 | 1.52M | +5.55% |
| 2026-05-07 | 67.83 | 68.92 | 64.73 | 66.33 | 1.74M | -1.44% |
| 2026-05-06 | 66.22 | 67.48 | 65.15 | 67.30 | 1.22M | +2.64% |
| 2026-05-05 | 64.89 | 66.01 | 64.00 | 65.57 | 736K | +2.74% |
| 2026-05-04 | 63.70 | 64.56 | 62.70 | 63.82 | 482K | -2.00% |
| 2026-05-01 | 66.50 | 66.75 | 64.11 | 65.12 | 1.05M | -1.20% |
| 2026-04-30 | 60.20 | 65.98 | 60.17 | 65.91 | 2.53M | +11.18% |
| 2026-04-29 | 58.02 | 59.29 | 56.63 | 59.28 | 1.92M | +2.10% |
| 2026-04-28 | 57.99 | 58.74 | 56.62 | 58.06 | 1.43M | -1.02% |
| 2026-04-27 | 62.17 | 62.39 | 57.80 | 58.66 | 1.63M | -5.37% |
| 2026-04-24 | 63.60 | 63.66 | 60.78 | 61.99 | 1.28M | -0.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VSAT — Frequently Asked Questions
Quick answers to the most common questions about buying VSAT stock.
How has VSAT stock performed recently?
VSAT returned +381.6% over the past year, beating its 5-year annualized CAGR of +9.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is VSAT's all-time high price?
Viasat, Inc. reached $97.31 on 2019-05-24. The 52-week high is $93.03. Current 1-year return of +381.6% places the stock closer to historical peaks.
Where can I download VSAT historical price data?
This page provides VSAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.