NasdaqGS - Delayed Quote • USD
Viasat, Inc. (VSAT)
At close: 4:00 PM EDT
After hours: 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.48 | 16.15 | 15.29 | 16.01 | 16.01 | 1,091,589 |
Apr 25, 2024 | 15.89 | 15.97 | 15.16 | 15.33 | 15.33 | 1,846,100 |
Apr 24, 2024 | 16.69 | 16.85 | 16.00 | 16.12 | 16.12 | 973,100 |
Apr 23, 2024 | 15.45 | 16.87 | 15.40 | 16.75 | 16.75 | 1,629,300 |
Apr 22, 2024 | 15.95 | 16.26 | 15.35 | 15.51 | 15.51 | 1,531,400 |
Apr 19, 2024 | 15.61 | 16.00 | 15.43 | 15.83 | 15.83 | 985,700 |
Apr 18, 2024 | 15.58 | 16.33 | 15.45 | 15.53 | 15.53 | 1,229,600 |
Apr 17, 2024 | 15.33 | 15.94 | 15.30 | 15.56 | 15.56 | 953,300 |
Apr 16, 2024 | 15.50 | 15.91 | 15.02 | 15.35 | 15.35 | 1,118,800 |
Apr 15, 2024 | 16.37 | 16.43 | 15.40 | 15.68 | 15.68 | 1,398,100 |
Apr 12, 2024 | 17.13 | 17.30 | 16.19 | 16.29 | 16.29 | 1,074,200 |
Apr 11, 2024 | 16.94 | 17.41 | 16.61 | 17.23 | 17.23 | 850,800 |
Apr 10, 2024 | 17.00 | 17.07 | 16.53 | 16.89 | 16.89 | 1,030,400 |
Apr 9, 2024 | 17.76 | 18.28 | 17.39 | 17.68 | 17.68 | 818,200 |
Apr 8, 2024 | 16.73 | 17.71 | 16.72 | 17.69 | 17.69 | 1,032,800 |
Apr 5, 2024 | 16.51 | 17.10 | 16.17 | 16.72 | 16.72 | 869,600 |
Apr 4, 2024 | 16.51 | 17.21 | 16.40 | 16.64 | 16.64 | 961,100 |
Apr 3, 2024 | 16.43 | 16.52 | 15.89 | 16.50 | 16.50 | 1,087,600 |
Apr 2, 2024 | 16.90 | 16.92 | 16.16 | 16.20 | 16.20 | 1,239,700 |
Apr 1, 2024 | 18.09 | 18.15 | 17.13 | 17.17 | 17.17 | 907,300 |
Mar 28, 2024 | 18.06 | 18.49 | 17.91 | 18.09 | 18.09 | 1,013,000 |
Mar 27, 2024 | 17.39 | 18.10 | 17.32 | 18.09 | 18.09 | 957,400 |
Mar 26, 2024 | 17.65 | 17.96 | 17.07 | 17.21 | 17.21 | 721,100 |
Mar 25, 2024 | 17.16 | 17.65 | 17.11 | 17.39 | 17.39 | 713,700 |
Mar 22, 2024 | 17.29 | 17.55 | 16.97 | 17.12 | 17.12 | 886,100 |
Mar 21, 2024 | 17.92 | 18.26 | 17.20 | 17.24 | 17.24 | 875,400 |
Mar 20, 2024 | 16.18 | 17.98 | 16.17 | 17.73 | 17.73 | 1,207,900 |
Mar 19, 2024 | 16.50 | 16.68 | 16.16 | 16.20 | 16.20 | 1,442,000 |
Mar 18, 2024 | 17.55 | 17.55 | 16.71 | 16.74 | 16.74 | 1,199,900 |
Mar 15, 2024 | 17.00 | 17.53 | 16.85 | 17.49 | 17.49 | 1,921,300 |
Mar 14, 2024 | 18.50 | 18.60 | 16.94 | 17.00 | 17.00 | 1,681,100 |
Mar 13, 2024 | 18.48 | 19.32 | 18.37 | 18.52 | 18.52 | 1,022,100 |
Mar 12, 2024 | 19.50 | 19.50 | 18.43 | 18.65 | 18.65 | 1,244,800 |
Mar 11, 2024 | 18.82 | 19.70 | 18.82 | 19.54 | 19.54 | 977,600 |
Mar 8, 2024 | 19.47 | 19.62 | 18.53 | 18.81 | 18.81 | 1,106,400 |
Mar 7, 2024 | 18.79 | 19.54 | 18.68 | 19.25 | 19.25 | 998,600 |
Mar 6, 2024 | 18.97 | 19.30 | 18.32 | 18.55 | 18.55 | 1,363,700 |
Mar 5, 2024 | 18.13 | 18.96 | 17.95 | 18.82 | 18.82 | 982,800 |
Mar 4, 2024 | 19.77 | 19.77 | 17.93 | 18.41 | 18.41 | 1,419,600 |
Mar 1, 2024 | 19.66 | 20.01 | 19.30 | 19.75 | 19.75 | 795,400 |
Feb 29, 2024 | 19.66 | 19.95 | 19.30 | 19.57 | 19.57 | 1,280,900 |
Feb 28, 2024 | 19.21 | 19.29 | 18.72 | 19.18 | 19.18 | 960,000 |
Feb 27, 2024 | 19.04 | 19.86 | 18.61 | 19.54 | 19.54 | 1,369,400 |
Feb 26, 2024 | 18.29 | 19.78 | 18.21 | 18.73 | 18.73 | 1,299,000 |
Feb 23, 2024 | 20.03 | 20.04 | 18.41 | 18.49 | 18.49 | 1,445,300 |
Feb 22, 2024 | 20.88 | 21.33 | 20.09 | 20.23 | 20.23 | 1,050,000 |
Feb 21, 2024 | 19.45 | 20.93 | 19.27 | 20.47 | 20.47 | 1,122,700 |
Feb 20, 2024 | 20.15 | 20.42 | 19.25 | 19.75 | 19.75 | 1,346,600 |
Feb 16, 2024 | 19.01 | 20.89 | 18.90 | 20.58 | 20.58 | 1,008,800 |
Feb 15, 2024 | 19.40 | 19.68 | 18.75 | 19.51 | 19.51 | 1,202,500 |
Feb 14, 2024 | 19.33 | 19.41 | 18.70 | 19.28 | 19.28 | 1,065,600 |
Feb 13, 2024 | 19.73 | 20.11 | 18.84 | 19.00 | 19.00 | 1,234,200 |
Feb 12, 2024 | 20.14 | 20.81 | 19.91 | 20.60 | 20.60 | 1,169,000 |
Feb 9, 2024 | 19.75 | 20.60 | 19.59 | 20.06 | 20.06 | 1,034,100 |
Feb 8, 2024 | 18.73 | 19.88 | 18.61 | 19.67 | 19.67 | 1,833,900 |
Feb 7, 2024 | 21.30 | 21.86 | 18.57 | 18.64 | 18.64 | 4,345,800 |
Feb 6, 2024 | 21.64 | 22.89 | 21.64 | 22.78 | 22.78 | 1,223,800 |
Feb 5, 2024 | 22.06 | 22.10 | 21.25 | 21.87 | 21.87 | 1,242,900 |
Feb 2, 2024 | 22.14 | 22.82 | 21.77 | 22.29 | 22.29 | 742,600 |
Feb 1, 2024 | 22.35 | 23.03 | 21.97 | 22.49 | 22.49 | 901,900 |
Jan 31, 2024 | 22.58 | 23.46 | 22.17 | 22.23 | 22.23 | 1,167,100 |
Jan 30, 2024 | 23.38 | 23.62 | 22.62 | 22.81 | 22.81 | 750,800 |
Jan 29, 2024 | 23.14 | 23.82 | 22.54 | 23.79 | 23.79 | 934,000 |
Jan 26, 2024 | 23.23 | 23.57 | 22.90 | 23.21 | 23.21 | 623,200 |
Jan 25, 2024 | 23.44 | 23.44 | 22.33 | 23.01 | 23.01 | 889,000 |
Jan 24, 2024 | 24.48 | 24.50 | 22.71 | 22.95 | 22.95 | 1,072,000 |
Jan 23, 2024 | 25.52 | 25.98 | 23.93 | 24.08 | 24.08 | 793,400 |
Jan 22, 2024 | 24.14 | 24.96 | 24.14 | 24.87 | 24.87 | 934,600 |
Jan 19, 2024 | 23.94 | 23.97 | 23.27 | 23.80 | 23.80 | 817,600 |
Jan 18, 2024 | 23.70 | 24.03 | 23.36 | 23.89 | 23.89 | 751,900 |
Jan 17, 2024 | 23.37 | 24.04 | 23.19 | 23.48 | 23.48 | 872,200 |
Jan 16, 2024 | 24.11 | 24.38 | 23.90 | 24.01 | 24.01 | 636,200 |
Jan 12, 2024 | 25.14 | 25.69 | 24.32 | 24.51 | 24.51 | 758,500 |
Jan 11, 2024 | 25.81 | 25.86 | 24.60 | 24.72 | 24.72 | 994,100 |
Jan 10, 2024 | 25.31 | 26.42 | 25.04 | 25.86 | 25.86 | 693,000 |
Jan 9, 2024 | 25.61 | 25.83 | 25.13 | 25.32 | 25.32 | 946,300 |
Jan 8, 2024 | 25.58 | 26.35 | 25.31 | 26.07 | 26.07 | 848,300 |
Jan 5, 2024 | 26.83 | 27.56 | 25.63 | 25.83 | 25.83 | 904,200 |
Jan 4, 2024 | 27.16 | 27.66 | 26.78 | 27.09 | 27.09 | 1,273,300 |
Jan 3, 2024 | 27.34 | 27.36 | 26.48 | 27.13 | 27.13 | 1,238,700 |
Jan 2, 2024 | 27.65 | 29.11 | 27.10 | 28.04 | 28.04 | 1,090,200 |
Dec 29, 2023 | 28.13 | 28.17 | 27.38 | 27.95 | 27.95 | 901,000 |
Dec 28, 2023 | 27.54 | 28.34 | 27.27 | 28.25 | 28.25 | 1,062,200 |
Dec 27, 2023 | 27.65 | 27.94 | 27.40 | 27.73 | 27.73 | 601,100 |
Dec 26, 2023 | 26.72 | 27.74 | 26.34 | 27.54 | 27.54 | 995,900 |
Dec 22, 2023 | 26.60 | 27.54 | 26.30 | 26.60 | 26.60 | 1,005,200 |
Dec 21, 2023 | 25.82 | 26.79 | 25.37 | 26.24 | 26.24 | 885,000 |
Dec 20, 2023 | 26.20 | 26.85 | 25.44 | 25.51 | 25.51 | 877,800 |
Dec 19, 2023 | 25.63 | 26.39 | 25.33 | 26.27 | 26.27 | 884,600 |
Dec 18, 2023 | 25.64 | 25.81 | 24.92 | 25.20 | 25.20 | 899,200 |
Dec 15, 2023 | 26.50 | 26.71 | 25.71 | 26.00 | 26.00 | 3,120,300 |
Dec 14, 2023 | 25.37 | 27.00 | 25.36 | 26.43 | 26.43 | 1,512,900 |
Dec 13, 2023 | 23.70 | 24.77 | 23.23 | 24.43 | 24.43 | 1,140,500 |
Dec 12, 2023 | 23.66 | 23.87 | 23.30 | 23.75 | 23.75 | 864,900 |
Dec 11, 2023 | 24.15 | 24.15 | 23.03 | 23.79 | 23.79 | 1,083,100 |
Dec 8, 2023 | 23.40 | 24.35 | 23.40 | 24.18 | 24.18 | 774,300 |
Dec 7, 2023 | 22.68 | 23.71 | 22.68 | 23.40 | 23.40 | 824,400 |
Dec 6, 2023 | 22.53 | 23.67 | 22.45 | 22.68 | 22.68 | 781,300 |
Dec 5, 2023 | 23.71 | 23.71 | 22.44 | 22.47 | 22.47 | 1,398,900 |
Dec 4, 2023 | 21.88 | 23.91 | 21.80 | 23.75 | 23.75 | 1,395,300 |
Dec 1, 2023 | 20.38 | 21.99 | 20.17 | 21.95 | 21.95 | 1,209,400 |
Nov 30, 2023 | 21.06 | 21.18 | 20.39 | 20.45 | 20.45 | 918,300 |
Nov 29, 2023 | 21.11 | 21.71 | 20.81 | 21.00 | 21.00 | 1,305,300 |
Nov 28, 2023 | 20.68 | 21.25 | 20.33 | 20.90 | 20.90 | 944,500 |
Nov 27, 2023 | 20.37 | 20.67 | 19.73 | 20.65 | 20.65 | 1,059,700 |
Nov 24, 2023 | 20.08 | 20.47 | 19.94 | 20.34 | 20.34 | 370,800 |
Nov 22, 2023 | 20.00 | 20.40 | 19.67 | 20.08 | 20.08 | 954,500 |
Nov 21, 2023 | 19.50 | 20.02 | 19.03 | 19.96 | 19.96 | 1,149,200 |
Nov 20, 2023 | 19.45 | 20.23 | 19.01 | 19.93 | 19.93 | 902,500 |
Nov 17, 2023 | 19.72 | 19.88 | 18.98 | 19.52 | 19.52 | 914,500 |
Nov 16, 2023 | 19.75 | 19.95 | 18.72 | 19.40 | 19.40 | 1,048,300 |
Nov 15, 2023 | 20.33 | 20.83 | 19.79 | 19.97 | 19.97 | 1,213,700 |
Nov 14, 2023 | 18.85 | 20.65 | 18.84 | 20.57 | 20.57 | 1,648,700 |
Nov 13, 2023 | 19.23 | 19.26 | 18.26 | 18.30 | 18.30 | 1,449,800 |
Nov 10, 2023 | 18.91 | 19.27 | 17.86 | 18.93 | 18.93 | 1,481,000 |
Nov 9, 2023 | 19.56 | 21.14 | 18.54 | 18.97 | 18.97 | 2,736,100 |
Nov 8, 2023 | 17.66 | 18.07 | 17.23 | 17.74 | 17.74 | 1,622,100 |
Nov 7, 2023 | 18.01 | 18.56 | 17.59 | 17.62 | 17.62 | 1,117,200 |
Nov 6, 2023 | 19.63 | 19.72 | 18.26 | 18.27 | 18.27 | 1,134,500 |
Nov 3, 2023 | 19.32 | 20.19 | 19.26 | 19.80 | 19.80 | 1,268,800 |
Nov 2, 2023 | 17.93 | 18.99 | 17.81 | 18.93 | 18.93 | 1,507,900 |
Nov 1, 2023 | 18.55 | 18.55 | 17.42 | 17.63 | 17.63 | 943,700 |
Oct 31, 2023 | 18.34 | 18.79 | 18.14 | 18.44 | 18.44 | 800,500 |
Oct 30, 2023 | 18.40 | 18.47 | 17.65 | 18.25 | 18.25 | 984,900 |
Oct 27, 2023 | 18.67 | 18.67 | 17.97 | 18.11 | 18.11 | 864,800 |
Oct 26, 2023 | 18.73 | 18.90 | 18.21 | 18.68 | 18.68 | 1,105,200 |
Oct 25, 2023 | 19.69 | 19.69 | 18.60 | 18.81 | 18.81 | 1,425,800 |
Oct 24, 2023 | 20.43 | 20.83 | 19.69 | 19.84 | 19.84 | 996,200 |
Oct 23, 2023 | 20.90 | 20.91 | 19.54 | 20.12 | 20.12 | 1,778,600 |
Oct 20, 2023 | 21.35 | 21.84 | 21.07 | 21.10 | 21.10 | 1,090,000 |
Oct 19, 2023 | 21.44 | 21.96 | 20.58 | 21.44 | 21.44 | 1,881,700 |
Oct 18, 2023 | 22.02 | 22.22 | 21.23 | 21.44 | 21.44 | 2,745,300 |
Oct 17, 2023 | 20.00 | 21.61 | 19.85 | 21.57 | 21.57 | 3,698,000 |
Oct 16, 2023 | 18.69 | 20.07 | 18.43 | 19.69 | 19.69 | 3,293,200 |
Oct 13, 2023 | 17.01 | 19.39 | 17.01 | 18.36 | 18.36 | 3,737,700 |
Oct 12, 2023 | 18.27 | 18.35 | 16.45 | 16.80 | 16.80 | 3,638,700 |
Oct 11, 2023 | 16.33 | 16.45 | 15.40 | 15.63 | 15.63 | 915,600 |
Oct 10, 2023 | 15.96 | 16.58 | 15.69 | 16.40 | 16.40 | 897,900 |
Oct 9, 2023 | 15.38 | 16.07 | 15.22 | 15.96 | 15.96 | 1,087,400 |
Oct 6, 2023 | 15.44 | 15.77 | 15.02 | 15.53 | 15.53 | 1,533,100 |
Oct 5, 2023 | 16.77 | 16.79 | 15.38 | 15.48 | 15.48 | 1,578,800 |
Oct 4, 2023 | 17.09 | 17.24 | 16.56 | 16.87 | 16.87 | 1,353,100 |
Oct 3, 2023 | 17.64 | 17.64 | 16.86 | 17.07 | 17.07 | 1,552,900 |
Oct 2, 2023 | 18.37 | 18.44 | 17.90 | 17.99 | 17.99 | 1,920,500 |
Sep 29, 2023 | 18.40 | 18.79 | 18.15 | 18.46 | 18.46 | 1,412,500 |
Sep 28, 2023 | 17.73 | 18.43 | 17.62 | 18.21 | 18.21 | 1,340,700 |
Sep 27, 2023 | 18.15 | 18.35 | 17.27 | 17.64 | 17.64 | 1,855,600 |
Sep 26, 2023 | 18.50 | 18.66 | 17.88 | 18.01 | 18.01 | 1,413,100 |
Sep 25, 2023 | 19.89 | 19.97 | 18.83 | 18.88 | 18.88 | 2,019,000 |
Sep 22, 2023 | 21.02 | 21.58 | 19.95 | 19.99 | 19.99 | 1,878,500 |
Sep 21, 2023 | 22.19 | 22.60 | 20.98 | 20.99 | 20.99 | 1,968,900 |
Sep 20, 2023 | 24.89 | 24.94 | 22.63 | 22.63 | 22.63 | 1,395,700 |
Sep 19, 2023 | 24.17 | 24.84 | 24.17 | 24.64 | 24.64 | 1,873,000 |
Sep 18, 2023 | 23.92 | 24.23 | 23.30 | 24.11 | 24.11 | 1,870,900 |
Sep 15, 2023 | 24.15 | 24.50 | 23.62 | 23.92 | 23.92 | 4,679,200 |
Sep 14, 2023 | 23.17 | 24.22 | 23.08 | 24.16 | 24.16 | 1,867,500 |
Sep 13, 2023 | 23.16 | 23.65 | 22.76 | 22.90 | 22.90 | 1,651,100 |
Sep 12, 2023 | 23.40 | 24.08 | 23.06 | 23.15 | 23.15 | 1,316,800 |
Sep 11, 2023 | 24.14 | 24.53 | 23.51 | 23.51 | 23.51 | 1,152,900 |
Sep 8, 2023 | 24.32 | 24.64 | 23.75 | 23.84 | 23.84 | 1,018,100 |
Sep 7, 2023 | 25.12 | 25.51 | 24.01 | 24.34 | 24.34 | 1,257,600 |
Sep 6, 2023 | 26.09 | 26.29 | 25.30 | 25.60 | 25.60 | 1,371,200 |
Sep 5, 2023 | 28.33 | 28.58 | 25.98 | 26.24 | 26.24 | 2,302,200 |
Sep 1, 2023 | 27.86 | 28.95 | 27.83 | 28.89 | 28.89 | 895,400 |
Aug 31, 2023 | 27.90 | 28.43 | 27.61 | 27.74 | 27.74 | 1,018,400 |
Aug 30, 2023 | 27.49 | 27.89 | 27.26 | 27.59 | 27.59 | 778,200 |
Aug 29, 2023 | 26.97 | 27.84 | 26.73 | 27.49 | 27.49 | 801,000 |
Aug 28, 2023 | 25.98 | 26.88 | 25.98 | 26.78 | 26.78 | 1,137,600 |
Aug 25, 2023 | 25.14 | 26.75 | 25.04 | 25.54 | 25.54 | 1,674,800 |
Aug 24, 2023 | 27.40 | 27.52 | 26.76 | 26.88 | 26.88 | 770,900 |
Aug 23, 2023 | 26.99 | 27.54 | 26.59 | 27.44 | 27.44 | 795,300 |
Aug 22, 2023 | 27.65 | 27.96 | 26.64 | 27.06 | 27.06 | 1,216,800 |
Aug 21, 2023 | 28.58 | 28.89 | 27.10 | 27.59 | 27.59 | 1,047,000 |
Aug 18, 2023 | 28.25 | 28.74 | 27.81 | 28.59 | 28.59 | 859,300 |
Aug 17, 2023 | 29.91 | 30.22 | 28.86 | 28.89 | 28.89 | 1,047,900 |
Aug 16, 2023 | 31.06 | 31.21 | 29.43 | 29.69 | 29.69 | 1,099,200 |
Aug 15, 2023 | 31.11 | 31.83 | 30.98 | 31.23 | 31.23 | 955,100 |
Aug 14, 2023 | 30.06 | 31.45 | 29.96 | 31.36 | 31.36 | 1,266,600 |
Aug 11, 2023 | 29.77 | 31.56 | 29.61 | 30.55 | 30.55 | 1,609,000 |
Aug 10, 2023 | 28.70 | 31.37 | 28.48 | 29.92 | 29.92 | 1,981,800 |
Aug 9, 2023 | 29.21 | 29.34 | 27.65 | 28.20 | 28.20 | 1,333,700 |
Aug 8, 2023 | 28.92 | 29.45 | 28.37 | 29.35 | 29.35 | 785,900 |
Aug 7, 2023 | 28.56 | 29.32 | 28.30 | 29.29 | 29.29 | 1,079,000 |
Aug 4, 2023 | 28.69 | 29.33 | 28.50 | 28.62 | 28.62 | 637,800 |
Aug 3, 2023 | 29.03 | 29.18 | 28.66 | 28.73 | 28.73 | 668,400 |
Aug 2, 2023 | 29.55 | 29.69 | 28.95 | 29.47 | 29.47 | 754,600 |
Aug 1, 2023 | 30.70 | 30.71 | 29.75 | 29.97 | 29.97 | 658,900 |
Jul 31, 2023 | 30.20 | 30.96 | 30.17 | 30.94 | 30.94 | 814,600 |
Jul 28, 2023 | 29.59 | 30.06 | 29.28 | 30.01 | 30.01 | 617,400 |
Jul 27, 2023 | 30.29 | 30.55 | 29.34 | 29.42 | 29.42 | 738,800 |
Jul 26, 2023 | 30.05 | 30.68 | 29.56 | 30.06 | 30.06 | 743,700 |
Jul 25, 2023 | 30.92 | 31.05 | 29.85 | 30.32 | 30.32 | 796,400 |
Jul 24, 2023 | 31.21 | 31.64 | 30.50 | 31.00 | 31.00 | 673,700 |
Jul 21, 2023 | 33.07 | 33.70 | 31.21 | 31.28 | 31.28 | 1,314,900 |
Jul 20, 2023 | 31.73 | 32.98 | 31.58 | 32.87 | 32.87 | 1,743,700 |
Jul 19, 2023 | 30.22 | 32.42 | 30.22 | 31.61 | 31.61 | 2,047,300 |
Jul 18, 2023 | 29.91 | 30.87 | 29.82 | 30.16 | 30.16 | 1,555,800 |
Jul 17, 2023 | 29.69 | 30.20 | 28.60 | 29.83 | 29.83 | 2,248,700 |
Jul 14, 2023 | 31.16 | 31.48 | 30.00 | 30.39 | 30.39 | 3,658,500 |
Jul 13, 2023 | 30.63 | 31.79 | 27.34 | 30.74 | 30.74 | 11,580,700 |
Jul 12, 2023 | 44.12 | 44.32 | 42.72 | 42.98 | 42.98 | 597,700 |
Jul 11, 2023 | 42.80 | 43.77 | 42.62 | 43.71 | 43.71 | 522,700 |
Jul 10, 2023 | 41.90 | 43.03 | 41.83 | 42.54 | 42.54 | 550,100 |
Jul 7, 2023 | 41.14 | 42.66 | 40.99 | 42.16 | 42.16 | 523,300 |
Jul 6, 2023 | 41.52 | 41.79 | 40.42 | 40.97 | 40.97 | 497,900 |
Jul 5, 2023 | 41.25 | 42.34 | 40.56 | 42.20 | 42.20 | 562,400 |
Jul 3, 2023 | 41.11 | 41.73 | 40.91 | 41.59 | 41.59 | 208,200 |
Jun 30, 2023 | 42.14 | 42.38 | 41.24 | 41.26 | 41.26 | 442,600 |
Jun 29, 2023 | 40.49 | 41.74 | 40.49 | 41.58 | 41.58 | 276,000 |
Jun 28, 2023 | 39.91 | 40.41 | 39.25 | 40.28 | 40.28 | 295,600 |
Jun 27, 2023 | 39.44 | 40.76 | 39.44 | 40.54 | 40.54 | 381,200 |
Jun 26, 2023 | 38.91 | 40.03 | 38.91 | 39.51 | 39.51 | 296,700 |
Jun 23, 2023 | 38.94 | 39.53 | 38.52 | 38.74 | 38.74 | 615,800 |
Jun 22, 2023 | 39.89 | 39.89 | 38.79 | 39.38 | 39.38 | 348,400 |
Jun 21, 2023 | 39.37 | 40.96 | 38.90 | 40.16 | 40.16 | 494,300 |
Jun 20, 2023 | 40.06 | 40.20 | 39.11 | 39.54 | 39.54 | 438,900 |
Jun 16, 2023 | 40.82 | 40.87 | 39.62 | 39.97 | 39.97 | 1,374,200 |
Jun 15, 2023 | 41.08 | 41.79 | 40.38 | 40.71 | 40.71 | 677,600 |
Jun 14, 2023 | 43.75 | 44.08 | 41.15 | 41.47 | 41.47 | 564,800 |
Jun 13, 2023 | 44.61 | 45.80 | 44.21 | 44.43 | 44.43 | 555,900 |
Jun 12, 2023 | 43.91 | 44.78 | 43.35 | 44.64 | 44.64 | 437,500 |
Jun 9, 2023 | 45.70 | 45.90 | 43.22 | 43.50 | 43.50 | 382,700 |
Jun 8, 2023 | 45.06 | 46.33 | 44.68 | 45.96 | 45.96 | 365,700 |
Jun 7, 2023 | 46.27 | 47.00 | 44.66 | 45.32 | 45.32 | 463,900 |
Jun 6, 2023 | 44.44 | 45.61 | 44.41 | 45.41 | 45.41 | 427,000 |
Jun 5, 2023 | 46.63 | 46.73 | 43.84 | 44.43 | 44.43 | 550,300 |
Jun 2, 2023 | 46.26 | 47.35 | 45.96 | 47.20 | 47.20 | 474,500 |
Jun 1, 2023 | 44.95 | 46.04 | 44.46 | 45.89 | 45.89 | 472,800 |
May 31, 2023 | 45.52 | 45.96 | 44.06 | 44.61 | 44.61 | 767,900 |
May 30, 2023 | 45.51 | 46.34 | 44.98 | 45.80 | 45.80 | 409,500 |
May 26, 2023 | 45.01 | 46.86 | 44.94 | 45.30 | 45.30 | 472,800 |
May 25, 2023 | 43.98 | 44.93 | 43.80 | 44.44 | 44.44 | 387,100 |
May 24, 2023 | 43.44 | 44.07 | 42.67 | 43.54 | 43.54 | 403,700 |
May 23, 2023 | 44.56 | 45.86 | 43.13 | 43.73 | 43.73 | 558,000 |
May 22, 2023 | 40.25 | 44.98 | 40.25 | 44.71 | 44.71 | 780,000 |
May 19, 2023 | 40.74 | 41.25 | 39.79 | 40.23 | 40.23 | 439,300 |
May 18, 2023 | 38.25 | 40.85 | 36.69 | 40.63 | 40.63 | 835,700 |
May 17, 2023 | 37.07 | 38.16 | 36.77 | 38.06 | 38.06 | 563,700 |
May 16, 2023 | 37.12 | 37.35 | 36.54 | 36.86 | 36.86 | 232,900 |
May 15, 2023 | 35.87 | 37.40 | 35.50 | 37.39 | 37.39 | 479,200 |
May 12, 2023 | 36.40 | 37.05 | 35.38 | 35.75 | 35.75 | 341,900 |
May 11, 2023 | 36.85 | 36.85 | 35.70 | 36.10 | 36.10 | 267,000 |
May 10, 2023 | 38.00 | 38.23 | 36.67 | 36.84 | 36.84 | 249,400 |
May 9, 2023 | 36.55 | 37.88 | 36.35 | 37.62 | 37.62 | 413,600 |
May 8, 2023 | 37.64 | 37.80 | 36.63 | 36.83 | 36.83 | 288,500 |
May 5, 2023 | 37.00 | 37.70 | 36.90 | 37.46 | 37.46 | 267,900 |
May 4, 2023 | 36.84 | 36.84 | 35.39 | 36.27 | 36.27 | 252,200 |
May 3, 2023 | 36.56 | 37.04 | 36.42 | 36.84 | 36.84 | 286,400 |
May 2, 2023 | 36.28 | 36.73 | 35.53 | 36.53 | 36.53 | 338,000 |
May 1, 2023 | 35.10 | 36.85 | 34.83 | 36.74 | 36.74 | 524,100 |
Apr 28, 2023 | 33.48 | 35.07 | 33.41 | 35.03 | 35.03 | 343,400 |
Apr 27, 2023 | 32.89 | 33.60 | 32.75 | 33.48 | 33.48 | 347,600 |
Related Tickers
SATS EchoStar Corporation
16.00
-0.12%
ASTS AST SpaceMobile, Inc.
2.2300
+1.83%
CMTL Comtech Telecommunications Corp.
2.0500
+9.63%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.18
-1.15%
TSAT Telesat Corporation
7.33
-5.42%
GILT Gilat Satellite Networks Ltd.
5.14
+1.18%
JNPR Juniper Networks, Inc.
34.71
-0.69%
UI Ubiquiti Inc.
108.30
+0.44%
ZBRA Zebra Technologies Corporation
297.21
+1.60%
CIEN Ciena Corporation
46.61
+2.04%