Viasat, Inc.
VSATNASDAQTechnology● Active
$64.44
$-2.74(-4.08%)
Market Cap$8.8B
P/E Ratio—
52W High$89.79
52W Low$8.78
Viasat, Inc.（VSAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vsat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.79
May 28, 2026
-28.2% from here
5-Year Low5Y
$6.69
Nov 20, 2024
+863.2% from low
IPO Priceadj.
$4.50
Dec 3, 1996
+1.3K% since IPO
1 Year Ago
$10.61
Jun 9, 2025
+507.3% in 1Y
5 Years Ago
$52.50
Jun 8, 2021
+22.7% in 5Y
10 Years Ago
$74.27
Jun 8, 2016
-13.2% in 10Y
Historical Price Data · VSAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $69.00 | $69.00 | $63.12 | $64.50 | $64.50 | 1.3M | -6.52% |
| Jun 5, 2026 | $71.42 | $71.42 | $65.76 | $67.18 | $67.18 | 2.6M | -5.94% |
| Jun 4, 2026 | $68.00 | $74.43 | $66.84 | $72.93 | $72.93 | 2.2M | +7.25% |
| Jun 3, 2026 | $71.43 | $75.75 | $69.28 | $69.62 | $69.62 | 3.5M | -2.53% |
| Jun 2, 2026 | $73.36 | $74.45 | $72.29 | $72.61 | $72.61 | 2.8M | -1.02% |
| Jun 1, 2026 | $80.74 | $80.74 | $71.02 | $72.86 | $72.86 | 4.2M | -9.76% |
| May 29, 2026 | $76.97 | $83.99 | $75.50 | $80.62 | $80.62 | 4.8M | +4.74% |
| May 28, 2026 | $85.47 | $89.79 | $84.99 | $86.69 | $86.69 | 3.8M | +1.43% |
| May 27, 2026 | $82.25 | $87.48 | $79.07 | $85.57 | $85.57 | 3.1M | +4.04% |
| May 26, 2026 | $79.00 | $83.25 | $76.50 | $81.40 | $81.40 | 2.6M | +3.04% |
| May 22, 2026 | $72.10 | $77.25 | $72.10 | $74.56 | $74.56 | 2.3M | +3.41% |
| May 21, 2026 | $74.27 | $77.76 | $69.75 | $70.76 | $70.76 | 2.8M | -4.73% |
| May 20, 2026 | $72.16 | $75.72 | $71.69 | $75.27 | $75.27 | 3.1M | +4.31% |
| May 19, 2026 | $70.35 | $71.68 | $67.20 | $70.95 | $70.95 | 2.5M | +0.85% |
| May 18, 2026 | $71.43 | $73.40 | $69.25 | $71.52 | $71.52 | 2.6M | +0.13% |
| May 15, 2026 | $71.51 | $71.96 | $69.24 | $69.50 | $69.50 | 1.6M | -2.81% |
| May 14, 2026 | $72.03 | $75.14 | $71.74 | $74.30 | $74.30 | 1.6M | +3.15% |
| May 13, 2026 | $71.89 | $72.42 | $69.63 | $70.58 | $70.58 | 1.3M | -1.82% |
| May 12, 2026 | $71.72 | $72.24 | $67.83 | $70.99 | $70.99 | 1.4M | -1.02% |
| May 11, 2026 | $71.18 | $74.25 | $71.18 | $73.07 | $73.07 | 1.9M | +2.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VSAT
Jan 1 → Dec 31 · 6 years2026+83.9%$35.08 → $64.50
+83.9%
2025+291.6%$8.80 → $34.46
+291.6%
2024-69.2%$27.65 → $8.51
-69.2%
2023-12.4%$31.90 → $27.95
-12.4%
2022-28.7%$44.40 → $31.65
-28.7%
2021-15.0%$52.37 → $44.54
-15.0%
Best Year2025 · +291.6%
Worst Year2024 · -69.2%
Positive Years2 / 6
Avg Annual Return+41.7%
6Y Total Return+23.2%
6Y CAGR~+3.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in VSAT?
If you invested $1,000 in VSAT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$868
Total Return-13.2%
CAGR~-1.4% / yr
Profit$-132
Based on Jun 8, 2016 · $74.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Viasat, Inc.（VSAT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $64.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VSAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VSAT 历史股价FMP 日线复权 OHLCV