Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	61.0	59.09	61.0	59.57	689900.0	59.57
2021-02-12	61.35	59.65	60.04	59.88	705600.0	59.88
2021-02-11	61.34	58.1	60.55	60.06	1229600.0	60.06
2021-02-10	61.01	58.6	59.19	60.32	1134500.0	60.32
2021-02-09	58.69	56.11	57.41	58.57	1145200.0	58.57
2021-02-08	57.26	54.28	54.85	57.26	1332800.0	57.26
2021-02-05	54.9	50.71	51.25	53.96	1468500.0	53.96
2021-02-04	51.32	48.54	49.45	49.0	941500.0	49.0
2021-02-03	48.1	46.47	46.98	47.74	1050800.0	47.74
2021-02-02	47.46	45.54	47.4	46.21	952800.0	46.21
2021-02-01	46.27	43.08	43.4	46.22	1062100.0	46.22
2021-01-29	45.43	41.88	45.22	43.54	1574500.0	43.54
2021-01-28	46.58	43.29	45.65	44.46	1461900.0	44.46
2021-01-27	46.8	42.12	42.5	45.68	1733700.0	45.68
2021-01-26	43.97	42.16	43.2	43.04	834900.0	43.04
2021-01-25	43.25	40.41	41.11	43.01	1005600.0	43.01
2021-01-22	41.1	38.2	38.58	40.75	705500.0	40.75
2021-01-21	39.49	37.95	38.74	39.09	540700.0	39.09
2021-01-20	41.37	38.74	41.06	38.83	953300.0	38.83
2021-01-19	40.98	38.98	39.02	40.32	1210600.0	40.32
2021-01-15	39.22	37.55	38.14	38.69	1333600.0	38.69
2021-01-14	38.53	35.53	35.95	37.79	2172200.0	37.79
2021-01-13	35.46	34.19	35.28	34.56	566400.0	34.56
2021-01-12	35.74	34.19	34.58	35.34	888200.0	35.34
2021-01-11	34.4	33.7	33.96	34.14	763400.0	34.14
2021-01-08	34.5	33.64	34.03	34.22	882900.0	34.22
2021-01-07	33.98	33.13	33.36	33.85	774000.0	33.85
2021-01-06	33.89	31.62	32.2	33.29	1084800.0	33.29
2021-01-05	32.18	31.16	31.86	31.51	1392100.0	31.51
2021-01-04	32.72	31.31	32.7	31.93	708800.0	31.93
2020-12-31	33.15	32.5	33.12	32.65	690500.0	32.65
2020-12-30	34.28	32.95	33.65	33.22	668500.0	33.22
2020-12-29	35.0	33.09	34.68	33.57	568100.0	33.57
2020-12-28	35.18	33.46	33.46	34.55	927600.0	34.55
2020-12-24	33.56	32.12	33.56	33.43	491500.0	33.43
2020-12-23	33.48	31.96	32.07	33.46	967700.0	33.46
2020-12-22	32.08	30.56	30.57	32.03	1417500.0	32.03
2020-12-21	31.12	29.82	30.27	30.57	1740800.0	30.57
2020-12-18	32.0	30.81	31.95	31.41	2087600.0	31.41
2020-12-17	33.06	31.75	32.98	32.04	1069800.0	32.04
2020-12-16	33.72	32.73	33.54	32.9	833000.0	32.9
2020-12-15	34.75	32.78	34.63	33.51	773900.0	33.51
2020-12-14	36.05	34.4	35.61	34.5	773400.0	34.5
2020-12-11	35.3	34.2	34.83	34.85	712500.0	34.85
2020-12-10	34.89	34.02	34.52	34.38	519500.0	34.38
2020-12-09	34.93	33.73	34.19	34.9	743400.0	34.9
2020-12-08	35.33	34.2	35.24	34.23	904500.0	34.23
2020-12-07	36.92	34.93	35.25	35.22	776300.0	35.22
2020-12-04	35.5	34.83	35.22	35.32	707700.0	35.32
2020-12-03	35.86	34.11	34.51	34.87	621700.0	34.87
2020-12-02	34.72	33.95	34.35	34.3	409500.0	34.3
2020-12-01	35.17	33.82	34.73	34.83	769900.0	34.83
2020-11-30	35.49	33.94	35.13	34.0	776900.0	34.0
2020-11-27	36.53	35.07	36.06	35.54	490100.0	35.54
2020-11-25	37.05	35.56	37.05	35.85	652800.0	35.85
2020-11-24	37.49	36.13	36.55	36.68	990200.0	36.68
2020-11-23	35.86	34.51	34.94	35.66	721000.0	35.66
2020-11-20	35.02	34.4	34.85	34.75	722100.0	34.75
2020-11-19	36.15	34.74	36.15	34.99	468300.0	34.99
2020-11-18	36.75	35.61	36.26	36.17	757900.0	36.17
2020-11-17	36.19	35.36	35.88	35.66	776700.0	35.66
2020-11-16	37.34	35.49	37.34	36.65	382400.0	36.65
2020-11-13	34.69	33.73	33.73	34.59	388900.0	34.59
2020-11-12	34.48	33.02	34.08	33.36	550200.0	33.36
2020-11-11	34.69	33.5	34.63	34.32	466300.0	34.32
2020-11-10	36.61	34.45	36.4	34.54	672100.0	34.54
2020-11-09	37.38	35.25	35.49	36.3	777400.0	36.3
2020-11-06	34.22	32.37	34.12	33.22	517300.0	33.22
2020-11-05	33.98	32.0	32.39	33.63	390600.0	33.63
2020-11-04	34.6	32.19	34.28	32.19	522600.0	32.19
2020-11-03	36.26	34.79	35.29	34.92	876500.0	34.92
2020-11-02	34.7	33.95	34.29	34.68	410700.0	34.68
2020-10-30	34.11	33.16	33.6	33.9	683100.0	33.9
2020-10-29	33.9	32.88	33.41	33.8	576200.0	33.8
2020-10-28	34.14	33.34	33.84	33.61	508400.0	33.61
2020-10-27	34.92	34.26	34.57	34.37	541100.0	34.37
2020-10-26	35.4	33.87	35.26	34.69	504100.0	34.69
2020-10-23	35.82	35.19	35.43	35.74	307900.0	35.74
2020-10-22	35.47	34.77	34.79	35.21	432600.0	35.21
2020-10-21	35.19	34.53	34.99	34.76	538700.0	34.76
2020-10-20	35.02	34.47	34.75	34.98	482900.0	34.98
2020-10-19	35.01	34.13	34.9	34.3	429100.0	34.3
2020-10-16	35.2	34.33	34.69	34.72	413600.0	34.72
2020-10-15	34.62	33.39	33.75	34.52	209600.0	34.52
2020-10-14	35.47	34.21	34.9	34.24	312600.0	34.24
2020-10-13	36.5	34.85	36.22	34.88	422000.0	34.88
2020-10-12	36.55	35.28	35.57	36.17	804600.0	36.17
2020-10-09	35.95	34.97	35.51	35.62	355800.0	35.62
2020-10-08	35.29	34.42	34.43	35.15	433600.0	35.15
2020-10-07	35.4	33.96	34.15	34.13	429100.0	34.13
2020-10-06	35.34	34.01	34.53	34.1	325600.0	34.1
2020-10-05	35.37	34.0	34.97	34.37	182100.0	34.37
2020-10-02	34.67	33.56	33.59	34.48	263400.0	34.48
2020-10-01	35.22	34.0	34.4	34.35	391000.0	34.35
2020-09-30	34.98	33.92	34.49	34.39	885700.0	34.39
2020-09-29	34.66	33.8	34.17	34.24	427600.0	34.24
2020-09-28	34.72	33.72	33.76	34.19	360300.0	34.19
2020-09-25	32.96	31.96	32.47	32.94	456400.0	32.94
2020-09-24	33.44	32.35	33.38	32.62	519100.0	32.62
2020-09-23	34.9	33.01	34.5	33.64	961000.0	33.64
2020-09-22	35.78	34.01	35.02	34.53	772000.0	34.53
2020-09-21	35.14	33.7	34.38	34.88	817100.0	34.88
2020-09-18	36.16	34.99	35.54	35.11	1542700.0	35.11
2020-09-17	35.7	34.86	35.0	35.53	572000.0	35.53
2020-09-16	35.83	34.32	35.55	35.52	855700.0	35.52
2020-09-15	37.11	35.27	36.55	35.35	435600.0	35.35
2020-09-14	37.16	36.24	36.69	36.44	478400.0	36.44
2020-09-11	36.14	35.14	35.56	35.95	571000.0	35.95
2020-09-10	37.73	35.16	37.15	35.31	613800.0	35.31
2020-09-09	38.47	37.14	38.04	37.14	485200.0	37.14
2020-09-08	38.22	36.1	36.53	37.86	769300.0	37.86
2020-09-04	38.02	36.57	37.83	37.19	1293500.0	37.19
2020-09-03	39.52	37.19	39.25	37.43	523900.0	37.43
2020-09-02	39.5	38.82	39.3	39.1	562500.0	39.1
2020-09-01	40.17	39.03	39.64	39.3	345200.0	39.3
2020-08-31	40.39	39.5	40.27	39.76	288800.0	39.76
2020-08-28	40.5	39.56	40.34	40.23	375900.0	40.23
2020-08-27	40.6	40.03	40.12	40.12	675100.0	40.12
2020-08-26	40.94	39.77	40.36	39.91	459000.0	39.91
2020-08-25	41.22	39.81	40.95	40.11	802700.0	40.11
2020-08-24	40.83	39.3	39.63	40.56	1236300.0	40.56
2020-08-21	40.06	38.8	40.04	39.26	415100.0	39.26
2020-08-20	41.08	40.27	40.58	40.33	267800.0	40.33
2020-08-19	41.64	40.85	41.16	40.94	654200.0	40.94
2020-08-18	41.78	41.08	41.55	41.16	594200.0	41.16
2020-08-17	41.63	40.56	41.31	41.31	369800.0	41.31
2020-08-14	41.51	40.06	40.23	41.38	416100.0	41.38
2020-08-13	41.82	40.95	41.37	41.07	334700.0	41.07
2020-08-12	42.34	41.13	42.34	41.83	499000.0	41.83
2020-08-11	43.43	41.79	42.4	41.9	875700.0	41.9
2020-08-10	42.75	40.97	42.36	41.83	862600.0	41.83
2020-08-07	42.85	39.68	39.73	42.1	1646600.0	42.1
2020-08-06	38.8	37.76	37.89	38.57	935100.0	38.57
2020-08-05	38.89	37.71	38.56	38.0	428400.0	38.0
2020-08-04	38.98	37.18	37.18	38.34	1185000.0	38.34
2020-08-03	38.01	36.95	38.0	37.5	481400.0	37.5
2020-07-31	38.18	36.82	38.1	37.96	402700.0	37.96
2020-07-30	38.77	36.89	38.14	38.4	531000.0	38.4
2020-07-29	39.4	38.51	38.71	38.89	736400.0	38.89
2020-07-28	39.43	38.32	38.91	38.6	645900.0	38.6
2020-07-27	37.57	36.71	37.39	37.45	340300.0	37.45
2020-07-24	38.29	37.29	38.12	37.38	414800.0	37.38
2020-07-23	38.63	37.66	38.12	38.05	322300.0	38.05
2020-07-22	38.65	37.91	38.18	38.11	230200.0	38.11
2020-07-21	39.25	38.17	38.35	38.54	214100.0	38.54
2020-07-20	38.05	36.93	37.63	37.73	318600.0	37.73
2020-07-17	38.34	37.45	38.08	37.58	371500.0	37.58
2020-07-16	38.35	37.37	37.7	37.95	316100.0	37.95
2020-07-15	39.31	37.96	37.99	38.37	417100.0	38.37
2020-07-14	37.03	35.81	36.15	36.83	275900.0	36.83
2020-07-13	37.72	36.31	37.58	36.53	320800.0	36.53
2020-07-10	37.16	35.73	35.9	36.98	267700.0	36.98
2020-07-09	37.85	35.87	37.27	36.15	452900.0	36.15
2020-07-08	37.82	36.27	36.36	37.57	355600.0	37.57
2020-07-07	37.04	36.24	36.68	36.5	603900.0	36.5
2020-07-06	38.38	37.09	37.66	37.46	451700.0	37.46
2020-07-02	38.5	36.57	37.63	36.68	564300.0	36.68
2020-07-01	38.8	36.33	38.18	36.77	624900.0	36.77
2020-06-30	39.34	37.44	39.0	38.37	608900.0	38.37
2020-06-29	39.47	36.52	37.46	39.33	450100.0	39.33
2020-06-26	38.65	36.45	38.33	36.8	593700.0	36.8
2020-06-25	39.1	37.87	38.22	38.58	370400.0	38.58
2020-06-24	39.73	38.02	39.73	38.51	414000.0	38.51
2020-06-23	40.5	39.18	40.29	40.37	320300.0	40.37
2020-06-22	40.96	38.94	40.96	39.46	405800.0	39.46
2020-06-19	42.4	40.15	42.07	40.36	519800.0	40.36
2020-06-18	42.13	40.48	40.77	41.02	366000.0	41.02
2020-06-17	42.82	40.77	42.82	41.32	603000.0	41.32
2020-06-16	43.61	41.16	42.77	42.64	543500.0	42.64
2020-06-15	41.01	37.51	38.66	40.27	377400.0	40.27
2020-06-12	42.14	38.64	41.78	40.08	462800.0	40.08
2020-06-11	41.13	39.47	39.96	39.71	650400.0	39.71
2020-06-10	46.01	41.98	46.01	42.24	635300.0	42.24
2020-06-09	46.92	45.48	46.5	46.18	585200.0	46.18
2020-06-08	47.94	45.37	45.37	47.42	1381200.0	47.42
2020-06-05	47.3	45.0	45.0	45.39	804300.0	45.39
2020-06-04	45.41	44.13	44.34	44.92	488700.0	44.92
2020-06-03	46.1	44.23	44.47	45.29	656100.0	45.29
2020-06-02	44.66	43.46	44.06	43.74	472700.0	43.74
2020-06-01	43.8	41.44	41.63	43.39	603400.0	43.39
2020-05-29	43.32	41.02	42.72	42.0	625600.0	42.0
2020-05-28	45.66	42.58	44.09	42.96	765900.0	42.96
2020-05-27	45.95	42.5	44.63	44.08	1502900.0	44.08
2020-05-26	48.0	44.61	45.25	47.73	995200.0	47.73
2020-05-22	43.74	40.44	42.86	42.15	468800.0	42.15
2020-05-21	42.54	38.78	40.6	41.83	766800.0	41.83
2020-05-20	41.04	38.77	39.06	40.86	498500.0	40.86
2020-05-19	39.17	37.68	38.66	38.07	525200.0	38.07
2020-05-18	39.03	36.73	36.73	38.66	650600.0	38.66
2020-05-15	35.46	33.89	34.26	35.1	504100.0	35.1
2020-05-14	35.63	32.85	34.13	34.55	510900.0	34.55
2020-05-13	36.89	34.1	36.44	34.98	541700.0	34.98
2020-05-12	39.49	36.87	39.1	36.92	436700.0	36.92
2020-05-11	40.39	38.74	40.34	38.94	521500.0	38.94
2020-05-08	41.34	39.92	40.28	41.28	463700.0	41.28
2020-05-07	39.74	38.34	38.49	39.37	479800.0	39.37
2020-05-06	40.32	37.81	39.9	37.88	391600.0	37.88
2020-05-05	41.54	39.67	40.73	39.83	259200.0	39.83
2020-05-04	40.51	38.79	39.72	39.38	296300.0	39.38
2020-05-01	41.61	39.77	41.43	40.52	352700.0	40.52
2020-04-30	45.17	42.08	45.17	42.4	387300.0	42.4
2020-04-29	46.18	43.58	44.07	45.55	354000.0	45.55
2020-04-28	44.02	42.48	43.65	42.97	328400.0	42.97
2020-04-27	44.39	41.51	41.51	42.51	366800.0	42.51
2020-04-24	42.0	40.66	41.4	41.3	305600.0	41.3
2020-04-23	42.34	40.65	40.97	41.52	296100.0	41.52
2020-04-22	41.18	39.58	40.44	40.75	198600.0	40.75
2020-04-21	41.3	38.97	40.39	39.29	231800.0	39.29
2020-04-20	42.55	40.24	40.8	41.75	340600.0	41.75
2020-04-17	41.98	40.76	40.89	41.07	306900.0	41.07
2020-04-16	40.45	38.43	40.39	39.12	334900.0	39.12
2020-04-15	42.05	39.89	41.97	40.38	358200.0	40.38
2020-04-14	44.8	42.76	42.92	43.16	423400.0	43.16
2020-04-13	43.89	41.62	43.78	41.92	523600.0	41.92
2020-04-09	45.54	43.74	44.44	44.69	439300.0	44.69
2020-04-08	43.57	39.74	40.41	43.07	496200.0	43.07
2020-04-07	41.66	39.54	40.14	39.63	682400.0	39.63
2020-04-06	37.98	35.14	35.14	37.91	557700.0	37.91
2020-04-03	34.46	32.41	34.08	32.89	480500.0	32.89
2020-04-02	35.12	32.08	32.84	34.18	687900.0	34.18
2020-04-01	34.77	31.61	34.23	32.89	645800.0	32.89
2020-03-31	38.59	35.17	38.3	35.92	1111400.0	35.92
2020-03-30	38.88	36.77	38.2	38.51	547400.0	38.51
2020-03-27	39.42	37.68	38.8	38.66	615000.0	38.66
2020-03-26	40.68	38.29	39.2	40.34	599100.0	40.34
2020-03-25	39.64	34.3	36.23	38.4	909300.0	38.4
2020-03-24	36.22	29.01	29.02	35.62	1088100.0	35.62
2020-03-23	29.93	25.1	28.72	27.46	1136800.0	27.46
2020-03-20	33.5	28.0	32.0	28.22	1145000.0	28.22
2020-03-19	32.46	29.0	29.59	31.82	1629400.0	31.82
2020-03-18	38.24	25.71	37.81	29.81	1628100.0	29.81
2020-03-17	42.92	37.74	39.2	39.69	782800.0	39.69
2020-03-16	40.98	37.69	38.63	38.13	621400.0	38.13
2020-03-13	46.99	40.56	45.18	43.03	782700.0	43.03
2020-03-12	46.01	42.74	45.16	43.33	605800.0	43.33
2020-03-11	49.47	47.51	48.94	47.93	528000.0	47.93
2020-03-10	50.39	48.17	48.96	50.0	509400.0	50.0
2020-03-09	49.5	46.66	49.5	47.67	760800.0	47.67
2020-03-06	53.16	50.8	53.1	52.03	854400.0	52.03
2020-03-05	58.08	52.19	58.08	53.97	858000.0	53.97
2020-03-04	59.62	57.0	59.46	57.42	507800.0	57.42
2020-03-03	60.07	58.08	58.81	59.03	1023300.0	59.03
2020-03-02	59.08	55.5	57.89	59.02	735400.0	59.02
2020-02-28	58.59	55.84	56.1	57.5	949600.0	57.5
2020-02-27	58.11	55.57	56.08	57.01	653000.0	57.01
2020-02-26	57.79	56.23	56.41	56.99	687100.0	56.99
2020-02-25	56.89	54.42	54.42	56.29	910200.0	56.29
2020-02-24	55.66	52.98	54.06	54.13	765000.0	54.13
2020-02-21	57.7	54.82	57.62	55.67	723300.0	55.67
2020-02-20	58.11	56.36	56.97	57.88	750000.0	57.88
2020-02-19	58.1	56.84	57.74	57.1	826400.0	57.1
2020-02-18	60.78	57.8	60.78	57.95	668900.0	57.95

名前	ViaSat Inc. Common Stock
ティッカー	VSAT
国	United States
上場年	1996.0
セクター	Technology

ViaSat Inc. Common Stockのデータ

ViaSat Inc. Common Stockの基本情報

ViaSat Inc. Common Stockの過去1年の値動き