Viasat Inc (VSAT) stock
VSATNasdaqCommunications Services, NECFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/3027% above fair value
$77.02−0.97 (-1.24%)
Close on Oct 30, 2026Market cap $10.61BP/E –Yield –
Price history
Viasat share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$77.02
-1.24% on the day
52-week range
$29.13 – $93.03
-17.2% from the high
Change over 52 weeks
+97.6%
From $38.97 on Oct 30, 2025
Average volume
2.20M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $69.87 | $81.30 | $58.00 | $77.02 | +9.43% | 52,174,733 |
| Sep 2026 | $66.75 | $79.83 | $65.47 | $70.38 | +4.62% | 35,357,130 |
| Aug 2026 | $75.41 | $88.40 | $66.73 | $67.27 | -12.56% | 41,153,234 |
| Jul 2026 | $88.97 | $93.03 | $65.46 | $76.93 | -14.34% | 50,948,098 |
| Jun 2026 | $80.74 | $89.95 | $58.41 | $89.81 | +11.40% | 70,326,394 |
| May 2026 | $66.62 | $89.79 | $62.70 | $80.62 | +22.32% | 42,887,450 |
| Apr 2026 | $47.71 | $65.98 | $43.02 | $65.91 | +43.91% | 33,796,479 |
| Mar 2026 | $44.59 | $52.70 | $41.67 | $45.80 | +0.04% | 37,084,024 |
| Feb 2026 | $44.25 | $50.24 | $36.71 | $45.78 | +1.35% | 33,670,255 |
| Jan 2026 | $35.08 | $49.68 | $34.76 | $45.17 | +31.08% | 36,953,740 |
| Dec 2025 | $32.79 | $38.66 | $32.06 | $34.46 | +0.38% | 33,274,147 |
| Nov 2025 | $38.95 | $43.59 | $29.13 | $34.33 | -13.79% | 44,167,207 |
| Oct 2025 | $27.96 | $40.47 | $26.10 | $39.82 | +35.90% | 56,616,723 |
| Sep 2025 | $30.97 | $34.05 | $27.61 | $29.30 | -9.37% | 79,822,690 |
| Aug 2025 | $15.81 | $33.85 | $15.64 | $32.33 | +96.77% | 111,334,004 |
| Jul 2025 | $14.66 | $17.26 | $14.00 | $16.43 | +12.53% | 54,693,716 |
| Jun 2025 | $8.70 | $14.85 | $8.61 | $14.60 | +67.24% | 99,897,409 |
| May 2025 | $9.33 | $11.60 | $8.70 | $8.73 | -5.83% | 62,664,456 |
| Apr 2025 | $10.48 | $10.49 | $7.36 | $9.27 | -11.04% | 50,262,267 |
| Mar 2025 | $8.83 | $12.14 | $7.71 | $10.42 | +19.22% | 59,173,322 |
| Feb 2025 | $9.12 | $12.31 | $8.30 | $8.74 | -9.15% | 80,227,223 |
| Jan 2025 | $8.80 | $12.55 | $7.45 | $9.62 | +13.04% | 89,034,027 |
| Dec 2024 | $9.40 | $10.40 | $8.19 | $8.51 | -8.79% | 56,944,900 |
| Nov 2024 | $9.79 | $11.17 | $6.69 | $9.33 | -2.81% | 76,264,877 |
| Oct 2024 | $11.91 | $12.01 | $9.53 | $9.60 | -19.60% | 42,624,431 |
| Sep 2024 | $15.55 | $17.83 | $11.77 | $11.94 | -23.95% | 50,728,260 |
| Aug 2024 | $20.11 | $26.70 | $15.42 | $15.70 | -22.35% | 51,315,992 |
| Jul 2024 | $12.64 | $21.32 | $12.30 | $20.22 | +59.21% | 43,543,638 |
| Jun 2024 | $17.24 | $17.33 | $11.76 | $12.70 | -24.81% | 47,461,531 |
| May 2024 | $15.76 | $19.70 | $13.80 | $16.89 | +6.16% | 36,489,576 |
| Apr 2024 | $18.09 | $18.28 | $15.02 | $15.91 | -12.05% | 24,364,182 |
| Mar 2024 | $19.66 | $20.01 | $16.16 | $18.09 | -7.56% | 22,531,214 |
| Feb 2024 | $22.35 | $23.03 | $18.21 | $19.57 | -11.97% | 26,879,604 |
| Jan 2024 | $27.65 | $29.11 | $22.17 | $22.23 | -20.47% | 18,989,144 |
| Dec 2023 | $20.38 | $28.34 | $20.17 | $27.95 | +36.67% | 22,228,235 |
| Nov 2023 | $18.55 | $21.71 | $17.23 | $20.45 | +10.90% | 25,691,851 |
| Oct 2023 | $18.37 | $22.22 | $15.02 | $18.44 | -0.11% | 38,880,709 |
| Sep 2023 | $27.86 | $28.95 | $17.27 | $18.46 | -33.45% | 34,543,073 |
| Aug 2023 | $30.70 | $31.83 | $25.04 | $27.74 | -10.34% | 23,978,756 |
| Jul 2023 | $41.11 | $44.32 | $27.34 | $30.94 | -25.01% | 32,013,598 |
| Jun 2023 | $44.95 | $47.35 | $38.52 | $41.26 | -7.51% | 10,336,679 |
| May 2023 | $35.10 | $46.86 | $34.83 | $44.61 | +27.35% | 9,593,303 |
| Apr 2023 | $33.80 | $36.25 | $32.02 | $35.03 | +3.52% | 6,440,083 |
| Mar 2023 | $31.72 | $37.78 | $29.91 | $33.84 | +6.55% | 31,650,217 |
| Feb 2023 | $34.21 | $37.33 | $29.36 | $31.76 | -7.81% | 9,602,002 |
| Jan 2023 | $31.90 | $38.26 | $31.67 | $34.45 | +8.85% | 6,921,991 |
| Dec 2022 | $34.17 | $35.82 | $28.90 | $31.65 | -7.16% | 9,865,627 |
| Nov 2022 | $41.59 | $41.88 | $28.13 | $34.09 | -16.77% | 8,982,020 |
| Oct 2022 | $35.56 | $44.77 | $35.01 | $40.96 | +35.49% | 16,655,612 |
| Sep 2022 | $36.89 | $39.33 | $28.49 | $30.23 | -20.41% | 9,670,440 |
| Aug 2022 | $32.64 | $40.82 | $31.90 | $37.98 | +15.34% | 8,243,402 |
| Jul 2022 | $30.06 | $33.18 | $25.38 | $32.93 | +7.51% | 7,639,829 |
| Jun 2022 | $39.55 | $40.12 | $29.05 | $30.63 | -22.44% | 9,999,745 |
| May 2022 | $36.39 | $41.85 | $35.05 | $39.49 | +7.28% | 10,726,201 |
| Apr 2022 | $48.79 | $50.00 | $36.20 | $36.81 | -24.57% | 8,167,769 |
| Mar 2022 | $45.42 | $52.72 | $44.67 | $48.80 | +6.92% | 9,243,233 |
| Feb 2022 | $43.68 | $45.79 | $39.13 | $45.64 | +3.68% | 7,240,032 |
| Jan 2022 | $44.40 | $47.90 | $43.47 | $44.02 | -1.17% | 8,536,405 |
| Dec 2021 | $45.20 | $48.12 | $42.03 | $44.54 | +0.56% | 9,209,946 |
| Nov 2021 | $59.90 | $68.76 | $43.28 | $44.29 | -25.80% | 13,856,732 |
| Oct 2021 | $55.57 | $59.99 | $53.77 | $59.69 | +8.39% | 5,535,577 |
| Sep 2021 | $51.97 | $56.11 | $47.53 | $55.07 | +6.64% | 9,977,829 |
| Aug 2021 | $49.53 | $55.87 | $47.10 | $51.64 | +4.03% | 8,279,996 |
| Jul 2021 | $49.99 | $51.87 | $46.61 | $49.64 | -0.40% | 6,996,587 |
| Jun 2021 | $53.22 | $54.94 | $46.68 | $49.84 | -6.28% | 9,357,380 |
| May 2021 | $51.40 | $54.38 | $45.60 | $53.18 | +2.68% | 11,042,807 |
| Apr 2021 | $50.47 | $53.35 | $46.30 | $51.79 | +7.74% | 12,066,136 |
| Mar 2021 | $52.07 | $56.97 | $46.60 | $48.07 | -6.00% | 15,056,034 |
| Feb 2021 | $43.40 | $61.35 | $43.08 | $51.14 | +17.46% | 16,553,309 |
| Jan 2021 | $32.70 | $46.80 | $31.16 | $43.54 | +33.35% | 20,588,243 |
| Dec 2020 | $34.73 | $36.92 | $29.82 | $32.65 | -3.97% | 19,177,509 |
| Nov 2020 | $34.29 | $37.49 | $32.00 | $34.00 | +0.29% | 12,312,512 |
| Oct 2020 | $34.40 | $36.55 | $32.88 | $33.90 | -1.42% | 9,548,553 |
| Sep 2020 | $39.64 | $40.17 | $31.96 | $34.39 | -13.51% | 14,248,140 |
| Aug 2020 | $38.00 | $43.43 | $36.95 | $39.76 | +4.74% | 13,804,323 |
| Jul 2020 | $38.18 | $39.43 | $35.73 | $37.96 | -1.07% | 9,178,962 |
| Jun 2020 | $41.63 | $47.94 | $36.45 | $38.37 | -8.64% | 12,313,995 |
| May 2020 | $41.43 | $48.00 | $32.85 | $42.00 | -0.94% | 11,558,533 |
| Apr 2020 | $34.23 | $46.18 | $31.61 | $42.40 | +18.04% | 8,746,419 |
| Mar 2020 | $57.89 | $60.07 | $25.10 | $35.92 | -37.53% | 18,994,139 |
| Feb 2020 | $63.81 | $68.40 | $52.98 | $57.50 | -9.66% | 11,724,878 |
| Jan 2020 | $73.49 | $74.05 | $63.50 | $63.65 | -13.04% | 6,117,193 |
| Dec 2019 | $73.50 | $74.26 | $70.70 | $73.20 | -0.41% | 5,265,730 |
| Nov 2019 | $68.76 | $77.80 | $66.02 | $73.50 | +6.77% | 6,931,953 |
| Oct 2019 | $75.56 | $76.32 | $67.76 | $68.84 | -8.60% | 5,088,568 |
| Sep 2019 | $78.31 | $81.10 | $74.33 | $75.32 | -5.05% | 5,858,423 |
| Aug 2019 | $81.34 | $82.58 | $73.63 | $79.33 | -2.77% | 10,056,484 |
| Jul 2019 | $81.27 | $84.62 | $79.79 | $81.59 | +0.95% | 8,179,034 |
| Jun 2019 | $87.13 | $91.95 | $80.34 | $80.82 | -7.14% | 16,860,347 |
| May 2019 | $90.96 | $97.31 | $85.00 | $87.03 | -4.17% | 11,144,696 |
| Apr 2019 | $78.04 | $90.93 | $77.54 | $90.82 | +17.19% | 10,647,431 |
| Mar 2019 | $75.97 | $78.65 | $73.66 | $77.50 | +2.58% | 8,328,955 |
| Feb 2019 | $62.78 | $76.20 | $62.10 | $75.55 | +20.51% | 12,357,291 |
| Jan 2019 | $58.12 | $62.80 | $56.64 | $62.69 | +6.34% | 7,208,001 |
| Dec 2018 | $69.65 | $70.68 | $55.93 | $58.95 | -14.74% | 7,885,656 |
| Nov 2018 | $65.72 | $71.96 | $63.87 | $69.14 | +8.44% | 9,182,298 |
| Oct 2018 | $64.25 | $64.48 | $59.26 | $63.76 | -0.30% | 9,954,058 |
| Sep 2018 | $62.67 | $64.59 | $60.85 | $63.95 | +1.80% | 6,055,179 |
| Aug 2018 | $70.22 | $72.25 | $59.16 | $62.82 | -10.69% | 12,577,022 |
| Jul 2018 | $65.21 | $70.76 | $63.51 | $70.34 | +7.03% | 7,524,858 |
| Jun 2018 | $62.97 | $66.33 | $61.72 | $65.72 | +4.97% | 9,770,395 |
| May 2018 | $63.79 | $68.06 | $60.87 | $62.61 | -2.14% | 9,891,929 |
| Apr 2018 | $65.50 | $68.12 | $62.03 | $63.98 | -2.65% | 9,421,686 |
| Mar 2018 | $69.68 | $76.40 | $62.85 | $65.72 | -5.83% | 8,118,853 |
| Feb 2018 | $75.40 | $76.49 | $63.85 | $69.79 | -7.71% | 9,076,364 |
| Jan 2018 | $74.86 | $80.26 | $73.55 | $75.62 | +1.03% | 6,299,713 |
| Dec 2017 | $74.10 | $75.88 | $70.66 | $74.85 | +0.82% | 6,203,880 |
| Nov 2017 | $65.40 | $74.99 | $60.65 | $74.24 | +14.04% | 12,502,581 |
| Oct 2017 | $64.42 | $67.52 | $64.05 | $65.10 | +1.21% | 7,758,376 |
| Sep 2017 | $63.70 | $64.69 | $59.55 | $64.32 | +1.12% | 7,391,574 |
| Aug 2017 | $66.20 | $67.48 | $57.75 | $63.61 | -3.75% | 12,839,687 |
| Jul 2017 | $66.25 | $67.94 | $62.92 | $66.09 | -0.17% | 7,091,419 |
| Jun 2017 | $65.64 | $72.62 | $65.21 | $66.20 | +1.46% | 14,887,326 |
| May 2017 | $64.00 | $67.23 | $62.54 | $65.25 | +1.91% | 8,370,240 |
| Apr 2017 | $64.04 | $66.07 | $61.85 | $64.03 | +0.33% | 5,167,938 |
| Mar 2017 | $69.55 | $69.72 | $62.25 | $63.82 | -7.29% | 11,845,077 |
| Feb 2017 | $65.44 | $69.66 | $63.36 | $68.84 | +6.05% | 9,082,326 |
| Jan 2017 | $66.34 | $67.33 | $63.00 | $64.91 | -1.98% | 6,025,764 |
| Dec 2016 | $71.66 | $71.76 | $65.89 | $66.22 | -7.10% | 8,565,974 |
| Nov 2016 | $70.92 | $82.19 | $67.81 | $71.28 | +0.88% | 16,339,101 |
| Oct 2016 | $74.40 | $74.91 | $70.25 | $70.66 | -5.34% | 3,076,855 |
| Sep 2016 | $75.12 | $76.18 | $71.01 | $74.65 | -0.52% | 4,145,900 |
| Aug 2016 | $73.64 | $76.77 | $72.00 | $75.04 | +1.64% | 4,461,600 |
| Jul 2016 | $71.35 | $75.23 | $68.84 | $73.83 | +3.40% | 3,801,400 |
| Jun 2016 | $68.60 | $74.63 | $65.80 | $71.40 | +3.43% | 6,672,400 |
| May 2016 | $76.73 | $77.00 | $66.90 | $69.03 | -10.00% | 15,076,000 |
| Apr 2016 | $72.76 | $79.15 | $71.29 | $76.70 | +4.38% | 4,599,000 |
| Mar 2016 | $73.26 | $76.58 | $71.46 | $73.48 | +0.64% | 4,349,000 |
| Feb 2016 | $61.94 | $74.40 | $56.02 | $73.01 | +16.82% | 7,837,300 |
| Jan 2016 | $59.94 | $63.36 | $56.34 | $62.50 | +2.44% | 4,626,100 |
| Dec 2015 | $62.00 | $62.96 | $58.18 | $61.01 | -1.57% | 4,050,200 |
| Nov 2015 | $66.11 | $66.78 | $58.62 | $61.98 | -6.03% | 4,609,400 |
| Oct 2015 | $64.00 | $71.41 | $61.24 | $65.96 | +2.60% | 5,177,200 |
| Sep 2015 | $57.47 | $65.22 | $56.97 | $64.29 | +9.39% | 4,892,100 |
| Aug 2015 | $61.84 | $63.32 | $56.07 | $58.77 | -5.21% | 4,674,600 |
| Jul 2015 | $60.45 | $62.17 | $56.55 | $62.00 | +2.89% | 5,389,100 |
| Jun 2015 | $63.16 | $64.57 | $59.50 | $60.26 | -4.33% | 4,344,200 |
| May 2015 | $60.19 | $64.74 | $59.70 | $62.99 | +4.77% | 5,054,100 |
| Apr 2015 | $59.34 | $63.47 | $58.99 | $60.12 | +0.86% | 2,806,100 |
| Mar 2015 | $65.15 | $65.70 | $57.59 | $59.61 | -8.77% | 4,725,200 |
| Feb 2015 | $56.25 | $66.58 | $55.17 | $65.34 | +16.22% | 5,501,700 |
| Jan 2015 | $63.05 | $63.44 | $55.11 | $56.22 | -10.80% | 4,842,500 |
| Dec 2014 | $65.91 | $66.77 | $60.25 | $63.03 | -4.93% | 5,895,200 |
| Nov 2014 | $62.65 | $68.84 | $59.56 | $66.30 | +5.84% | 9,122,100 |
| Oct 2014 | $55.13 | $62.79 | $52.26 | $62.64 | +13.64% | 8,222,200 |
| Sep 2014 | $57.10 | $59.47 | $54.80 | $55.12 | -3.20% | 6,002,300 |
| Aug 2014 | $58.61 | $59.82 | $51.50 | $56.94 | -2.62% | 9,794,000 |
| Jul 2014 | $57.89 | $61.07 | $55.61 | $58.47 | +0.88% | 5,633,000 |
| Jun 2014 | $54.11 | $58.12 | $53.33 | $57.96 | +6.88% | 6,942,200 |
| May 2014 | $64.07 | $64.31 | $53.03 | $54.23 | -15.54% | 8,685,000 |
| Apr 2014 | $68.98 | $70.87 | $62.03 | $64.21 | -7.00% | 5,290,000 |
| Mar 2014 | $65.84 | $74.78 | $65.62 | $69.04 | +3.49% | 5,041,900 |
| Feb 2014 | $59.15 | $67.95 | $55.49 | $66.71 | +12.10% | 5,505,200 |
| Jan 2014 | $62.21 | $64.88 | $59.35 | $59.51 | -5.01% | 3,413,500 |
| Dec 2013 | $60.00 | $63.98 | $58.56 | $62.65 | +4.12% | 3,331,200 |
| Nov 2013 | $66.05 | $68.21 | $57.37 | $60.17 | -9.00% | 3,927,900 |
| Oct 2013 | $63.69 | $67.72 | $62.46 | $66.12 | +3.90% | 2,927,600 |
| Sep 2013 | $64.89 | $67.00 | $62.05 | $63.64 | -0.14% | 2,752,200 |
| Aug 2013 | $67.38 | $73.35 | $62.83 | $63.73 | -4.58% | 3,227,500 |
| Jul 2013 | $71.87 | $71.87 | $65.52 | $66.79 | -6.54% | 4,415,900 |
| Jun 2013 | $70.39 | $73.43 | $67.71 | $71.46 | +2.00% | 4,788,600 |
| May 2013 | $48.13 | $72.61 | $47.02 | $70.06 | +44.54% | 7,870,400 |
| Apr 2013 | $48.49 | $49.57 | $45.18 | $48.47 | +0.06% | 4,206,100 |
| Mar 2013 | $46.35 | $48.83 | $45.41 | $48.44 | +3.15% | 3,820,400 |
| Feb 2013 | $38.65 | $51.18 | $37.78 | $46.96 | +22.26% | 5,946,800 |
| Jan 2013 | $39.51 | $40.40 | $36.97 | $38.41 | -1.26% | 3,785,100 |
| Dec 2012 | $38.35 | $40.30 | $37.35 | $38.90 | +1.75% | 4,681,300 |
| Nov 2012 | $38.75 | $40.74 | $34.67 | $38.23 | -1.57% | 6,116,300 |
| Oct 2012 | $37.06 | $40.49 | $36.42 | $38.84 | +3.91% | 4,382,600 |
| Sep 2012 | $38.51 | $41.08 | $35.78 | $37.38 | -3.41% | 5,087,500 |
| Aug 2012 | $38.46 | $39.67 | $33.09 | $38.70 | +1.04% | 7,707,100 |
| Jul 2012 | $37.96 | $41.20 | $36.80 | $38.30 | +1.40% | 4,221,600 |
| Jun 2012 | $41.30 | $41.57 | $34.84 | $37.77 | -10.11% | 10,447,400 |
| May 2012 | $48.17 | $48.66 | $41.05 | $42.02 | -13.00% | 5,391,900 |
| Apr 2012 | $47.80 | $48.88 | $44.78 | $48.30 | +0.19% | 4,200,900 |
| Mar 2012 | $46.15 | $48.35 | $43.50 | $48.21 | +4.51% | 5,112,400 |
| Feb 2012 | $47.99 | $49.80 | $43.98 | $46.13 | -2.95% | 5,595,900 |
| Jan 2012 | $47.14 | $48.23 | $44.44 | $47.53 | +3.06% | 4,354,300 |
| Dec 2011 | $47.07 | $49.16 | $45.45 | $46.12 | -2.54% | 4,557,700 |
| Nov 2011 | $40.78 | $47.90 | $40.47 | $47.32 | +11.11% | 5,736,400 |
| Oct 2011 | $33.11 | $44.73 | $31.57 | $42.59 | +27.86% | 4,520,500 |
| Sep 2011 | $35.64 | $37.57 | $32.37 | $33.31 | -6.17% | 4,193,300 |
| Aug 2011 | $45.53 | $45.69 | $31.18 | $35.50 | -20.99% | 9,326,400 |
| Jul 2011 | $43.37 | $46.17 | $40.50 | $44.93 | +3.84% | 4,761,300 |
| Jun 2011 | $44.16 | $44.29 | $39.69 | $43.27 | -2.26% | 3,868,000 |
| May 2011 | $39.97 | $44.47 | $39.00 | $44.27 | +10.90% | 5,242,100 |
| Apr 2011 | $39.90 | $40.42 | $37.12 | $39.92 | +0.20% | 3,626,400 |
| Mar 2011 | $41.39 | $41.74 | $37.50 | $39.84 | -4.25% | 5,192,600 |
| Feb 2011 | $43.56 | $45.59 | $39.59 | $41.61 | -4.12% | 4,871,400 |
| Jan 2011 | $44.67 | $46.00 | $40.96 | $43.40 | -2.27% | 4,186,100 |
| Dec 2010 | $41.81 | $44.88 | $41.23 | $44.41 | +7.37% | 2,922,900 |
| Nov 2010 | $41.35 | $42.00 | $38.40 | $41.36 | +0.46% | 3,815,200 |
| Oct 2010 | $41.11 | $42.00 | $39.79 | $41.17 | +0.15% | 3,060,500 |
| Sep 2010 | $35.54 | $41.61 | $35.03 | $41.11 | +17.63% | 4,208,300 |
| Aug 2010 | $36.85 | $37.99 | $32.96 | $34.95 | -3.29% | 4,856,000 |
| Jul 2010 | $32.61 | $38.19 | $31.00 | $36.14 | +11.00% | 5,035,600 |
| Jun 2010 | $31.79 | $35.29 | $30.80 | $32.56 | +1.34% | 6,378,800 |
| May 2010 | $35.45 | $35.99 | $30.60 | $32.13 | -9.29% | 6,328,200 |
| Apr 2010 | $34.91 | $36.74 | $34.35 | $35.42 | +2.34% | 5,798,200 |
| Mar 2010 | $30.60 | $35.13 | $30.34 | $34.61 | +13.92% | 11,677,900 |
| Feb 2010 | $27.63 | $30.60 | $26.04 | $30.38 | +11.16% | 3,348,300 |
| Jan 2010 | $31.07 | $32.94 | $27.16 | $27.33 | -14.00% | 6,087,100 |
| Dec 2009 | $31.00 | $32.46 | $30.03 | $31.78 | +3.69% | 2,631,600 |
| Nov 2009 | $29.24 | $31.73 | $29.04 | $30.65 | +5.15% | 3,236,100 |
| Oct 2009 | $26.18 | $31.58 | $25.66 | $29.15 | +9.67% | 6,513,600 |
| Sep 2009 | $24.01 | $27.00 | $23.94 | $26.58 | +9.70% | 3,055,100 |
| Aug 2009 | $27.32 | $27.64 | $23.53 | $24.23 | -10.26% | 5,885,700 |
| Jul 2009 | $26.51 | $27.74 | $24.61 | $27.00 | +5.30% | 3,917,600 |
| Jun 2009 | $25.40 | $26.98 | $24.35 | $25.64 | +2.23% | 4,473,100 |
| May 2009 | $23.01 | $25.09 | $20.35 | $25.08 | +9.09% | 3,962,600 |
| Apr 2009 | $20.48 | $23.98 | $19.98 | $22.99 | +10.42% | 3,053,300 |
| Mar 2009 | $17.96 | $21.77 | $15.90 | $20.82 | +13.77% | 4,051,700 |
| Feb 2009 | $21.71 | $23.00 | $17.65 | $18.30 | -17.42% | 4,205,800 |
| Jan 2009 | $24.13 | $24.37 | $19.89 | $22.16 | -7.97% | 3,115,000 |
| Dec 2008 | $20.88 | $24.82 | $18.89 | $24.08 | +12.37% | 3,778,100 |
| Nov 2008 | $18.22 | $21.43 | $16.67 | $21.43 | +17.62% | 4,500,900 |
| Oct 2008 | $23.34 | $23.46 | $15.15 | $18.22 | -22.73% | 4,630,900 |
| Sep 2008 | $26.78 | $26.89 | $21.62 | $23.58 | -10.10% | 3,511,300 |
| Aug 2008 | $22.90 | $28.07 | $22.02 | $26.23 | +13.89% | 3,277,500 |
| Jul 2008 | $20.11 | $23.97 | $19.82 | $23.03 | +13.95% | 4,653,800 |
| Jun 2008 | $21.49 | $22.58 | $20.03 | $20.21 | -6.17% | 5,464,500 |
| May 2008 | $22.06 | $22.90 | $19.06 | $21.54 | -2.53% | 3,762,500 |
| Apr 2008 | $22.00 | $22.87 | $20.16 | $22.10 | +1.75% | 2,673,700 |
| Mar 2008 | $21.00 | $22.63 | $19.87 | $21.72 | +3.58% | 4,444,500 |
| Feb 2008 | $21.19 | $22.57 | $19.20 | $20.97 | +0.96% | 5,362,100 |
| Jan 2008 | $34.39 | $34.55 | $20.00 | $20.77 | -39.67% | 8,535,400 |
| Dec 2007 | $33.28 | $36.49 | $31.10 | $34.43 | +3.24% | 2,982,700 |
| Nov 2007 | $30.53 | $33.86 | $28.23 | $33.35 | +9.34% | 3,624,600 |
| Oct 2007 | $30.88 | $33.32 | $29.51 | $30.50 | -1.07% | 4,244,600 |
| Sep 2007 | $30.33 | $32.97 | $28.05 | $30.83 | +1.02% | 3,473,000 |
| Aug 2007 | $28.60 | $32.95 | $25.20 | $30.52 | +6.60% | 4,422,300 |
| Jul 2007 | $32.19 | $32.81 | $28.44 | $28.63 | -10.81% | 2,624,300 |
| Jun 2007 | $32.40 | $32.99 | $29.61 | $32.10 | -0.90% | 3,155,300 |
| May 2007 | $34.24 | $35.15 | $30.04 | $32.39 | -5.57% | 3,887,100 |
| Apr 2007 | $33.08 | $35.87 | $30.97 | $34.30 | +4.03% | 3,265,100 |
| Mar 2007 | $33.46 | $34.27 | $31.68 | $32.97 | -3.48% | 3,347,600 |
| Feb 2007 | $32.99 | $36.00 | $31.50 | $34.16 | +3.61% | 4,911,800 |
| Jan 2007 | $29.74 | $33.40 | $27.88 | $32.97 | +10.60% | 3,748,600 |
| Dec 2006 | $26.52 | $30.45 | $26.14 | $29.81 | +11.94% | 2,345,400 |
| Nov 2006 | $27.34 | $28.54 | $26.18 | $26.63 | -1.88% | 1,680,000 |
| Oct 2006 | $25.08 | $27.69 | $24.36 | $27.14 | +8.21% | 2,550,200 |
| Sep 2006 | $27.23 | $27.51 | $25.03 | $25.08 | -7.28% | 2,308,200 |
| Aug 2006 | $24.62 | $28.21 | $23.97 | $27.05 | +9.51% | 3,486,900 |
| Jul 2006 | $25.78 | $25.97 | $22.32 | $24.70 | -3.82% | 2,356,000 |
| Jun 2006 | $25.61 | $26.11 | $23.65 | $25.68 | +0.71% | 3,886,000 |
| May 2006 | $30.26 | $30.83 | $24.75 | $25.50 | -15.37% | 4,143,700 |
| Apr 2006 | $28.63 | $30.25 | $28.01 | $30.13 | +5.17% | 2,681,800 |
| Mar 2006 | $27.01 | $28.88 | $25.98 | $28.65 | +6.70% | 3,732,200 |
| Feb 2006 | $25.13 | $29.17 | $24.63 | $26.85 | +6.55% | 4,565,800 |
| Jan 2006 | $26.70 | $28.19 | $24.85 | $25.20 | -5.72% | 3,565,900 |
| Dec 2005 | $27.61 | $28.84 | $25.50 | $26.73 | -3.33% | 3,290,900 |
| Nov 2005 | $24.63 | $28.00 | $23.65 | $27.65 | +11.54% | 3,744,500 |
| Oct 2005 | $25.73 | $27.59 | $23.16 | $24.79 | -3.35% | 4,384,200 |
| Sep 2005 | $23.73 | $25.72 | $22.53 | $25.65 | +8.05% | 3,450,100 |
| Aug 2005 | $22.32 | $23.88 | $21.38 | $23.74 | +6.27% | 2,961,800 |
| Jul 2005 | $20.21 | $22.68 | $20.12 | $22.34 | +9.78% | 2,338,800 |
| Jun 2005 | $20.23 | $23.20 | $19.57 | $20.35 | +0.30% | 3,558,000 |
| May 2005 | $17.94 | $21.09 | $17.30 | $20.29 | +13.92% | 3,704,800 |
| Apr 2005 | $18.93 | $19.86 | $17.67 | $17.81 | -4.71% | 4,275,700 |
| Mar 2005 | $20.05 | $20.32 | $17.41 | $18.69 | -5.99% | 6,098,900 |
| Feb 2005 | $22.65 | $22.80 | $18.55 | $19.88 | -10.69% | 4,173,500 |
| Jan 2005 | $24.01 | $24.37 | $21.29 | $22.26 | -8.28% | 3,636,300 |
| Dec 2004 | $20.71 | $25.00 | $19.15 | $24.27 | +16.29% | 4,569,400 |
| Nov 2004 | $18.80 | $21.50 | $17.65 | $20.87 | +10.48% | 2,910,800 |
| Oct 2004 | $20.17 | $21.14 | $16.83 | $18.89 | -6.02% | 2,623,500 |
| Sep 2004 | $19.90 | $22.19 | $19.57 | $20.10 | +1.41% | 3,330,400 |
| Aug 2004 | $18.03 | $21.90 | $17.61 | $19.82 | +9.38% | 4,796,600 |
| Jul 2004 | $25.13 | $25.17 | $16.79 | $18.12 | -27.37% | 4,564,100 |
| Jun 2004 | $23.02 | $25.17 | $22.58 | $24.95 | +8.34% | 3,501,100 |
| May 2004 | $21.91 | $24.00 | $20.63 | $23.03 | +4.78% | 5,381,000 |
| Apr 2004 | $24.87 | $27.65 | $21.25 | $21.98 | -11.66% | 4,518,000 |
| Mar 2004 | $26.75 | $28.91 | $23.00 | $24.88 | -6.99% | 6,201,800 |
| Feb 2004 | $23.26 | $27.75 | $23.25 | $26.75 | +14.56% | 5,989,400 |
| Jan 2004 | $19.15 | $26.50 | $19.05 | $23.35 | +22.00% | 6,232,600 |
| Dec 2003 | $21.20 | $21.88 | $17.46 | $19.14 | -9.97% | 3,865,200 |
| Nov 2003 | $19.71 | $23.37 | $19.50 | $21.26 | +8.30% | 5,296,100 |
| Oct 2003 | $17.86 | $22.35 | $17.50 | $19.63 | +10.03% | 5,228,000 |
| Sep 2003 | $15.85 | $18.70 | $15.30 | $17.84 | +12.56% | 3,692,500 |
| Aug 2003 | $14.31 | $16.50 | $12.28 | $15.85 | +11.31% | 3,458,400 |
| Jul 2003 | $14.29 | $15.65 | $12.92 | $14.24 | -0.77% | 2,627,200 |
| Jun 2003 | $12.20 | $14.62 | $12.20 | $14.35 | +18.11% | 4,658,600 |
| May 2003 | $10.90 | $12.73 | $10.25 | $12.15 | +14.30% | 2,772,500 |
| Apr 2003 | $11.40 | $12.94 | $8.24 | $10.63 | -6.51% | 2,996,400 |
| Mar 2003 | $11.35 | $12.90 | $10.35 | $11.37 | +0.89% | 2,375,400 |
| Feb 2003 | $10.79 | $11.65 | $9.50 | $11.27 | -0.79% | 2,770,300 |
| Jan 2003 | $11.25 | $13.48 | $10.71 | $11.36 | -1.56% | 2,375,200 |
| Dec 2002 | $12.00 | $12.50 | $10.11 | $11.54 | -3.03% | 3,767,000 |
| Nov 2002 | $8.09 | $12.18 | $7.56 | $11.90 | +47.28% | 5,716,200 |
| Oct 2002 | $6.14 | $9.22 | $6.09 | $8.08 | +28.25% | 3,673,400 |
| Sep 2002 | $5.84 | $7.62 | $4.90 | $6.30 | +4.13% | 2,920,500 |
| Aug 2002 | $4.96 | $7.23 | $3.91 | $6.05 | +25.78% | 3,987,100 |
| Jul 2002 | $8.49 | $8.49 | $4.37 | $4.81 | -42.94% | 6,343,400 |
| Jun 2002 | $9.34 | $9.55 | $7.40 | $8.43 | -10.13% | 3,577,400 |
| May 2002 | $10.23 | $11.80 | $8.25 | $9.38 | -11.76% | 7,511,500 |
| Apr 2002 | $14.02 | $14.20 | $10.00 | $10.63 | -24.18% | 3,780,200 |
| Mar 2002 | $12.78 | $14.80 | $12.64 | $14.02 | +9.11% | 2,881,600 |
| Feb 2002 | $13.31 | $13.90 | $10.80 | $12.85 | -2.28% | 4,533,000 |
| Jan 2002 | $15.85 | $17.15 | $12.25 | $13.15 | -15.71% | 8,491,300 |
| Dec 2001 | $14.31 | $16.25 | $12.76 | $15.60 | +9.70% | 4,261,400 |
| Nov 2001 | $14.18 | $15.80 | $12.10 | $14.22 | -3.98% | 5,681,000 |
| Oct 2001 | $17.70 | $20.50 | $14.35 | $14.81 | -16.98% | 4,866,900 |
| Sep 2001 | $16.51 | $18.93 | $14.00 | $17.84 | +8.52% | 3,295,700 |
| Aug 2001 | $20.32 | $20.80 | $15.00 | $16.44 | -19.01% | 2,635,800 |
| Jul 2001 | $22.35 | $23.55 | $18.39 | $20.30 | -14.99% | 2,595,500 |
| Jun 2001 | $17.42 | $23.88 | $17.06 | $23.88 | +37.08% | 6,077,000 |
| May 2001 | $17.46 | $21.05 | $16.15 | $17.42 | -0.63% | 5,294,000 |
| Apr 2001 | $14.38 | $17.70 | $9.81 | $17.53 | +15.90% | 4,864,200 |
| Mar 2001 | $12.94 | $15.13 | $9.38 | $15.13 | +13.08% | 5,208,900 |
| Feb 2001 | $17.75 | $18.88 | $12.75 | $13.38 | -23.57% | 6,702,500 |
| Jan 2001 | $13.48 | $19.44 | $10.31 | $17.50 | +33.33% | 7,601,100 |
| Dec 2000 | $12.61 | $20.00 | $12.56 | $13.13 | +8.25% | 4,240,500 |
| Nov 2000 | $21.00 | $22.44 | $12.00 | $12.13 | -44.89% | 2,488,700 |
| Oct 2000 | $23.41 | $23.44 | $15.00 | $22.00 | -1.68% | 2,798,800 |
| Sep 2000 | $31.31 | $34.00 | $21.88 | $22.38 | -25.26% | 3,199,200 |
| Aug 2000 | $25.00 | $32.13 | $18.56 | $29.94 | +20.96% | 4,887,800 |
| Jul 2000 | $26.81 | $29.38 | $22.72 | $24.75 | -8.76% | 2,467,800 |
| Jun 2000 | $19.25 | $28.31 | $17.75 | $27.13 | +38.66% | 5,948,600 |
| May 2000 | $24.50 | $25.44 | $15.81 | $19.56 | -16.42% | 3,631,600 |
| Apr 2000 | $34.48 | $35.50 | $15.00 | $23.41 | -34.98% | 8,976,600 |
| Mar 2000 | $39.06 | $52.50 | $33.81 | $36.00 | -7.69% | 3,005,800 |
| Feb 2000 | $33.52 | $42.13 | $30.50 | $39.00 | +14.92% | 2,742,600 |
| Jan 2000 | $26.50 | $40.69 | $21.50 | $33.94 | +36.09% | 6,437,600 |
| Dec 1999 | $13.75 | $27.75 | $13.19 | $24.94 | +93.22% | 7,331,800 |
| Nov 1999 | $13.50 | $13.75 | $11.13 | $12.91 | -2.59% | 3,062,800 |
| Oct 1999 | $9.06 | $14.00 | $9.03 | $13.25 | +48.25% | 5,468,400 |
| Sep 1999 | $7.34 | $11.13 | $7.13 | $8.94 | +20.67% | 3,761,000 |
| Aug 1999 | $7.97 | $8.50 | $6.66 | $7.41 | -7.42% | 1,884,400 |
| Jul 1999 | $7.69 | $9.44 | $7.00 | $8.00 | +4.92% | 3,977,600 |
| Jun 1999 | $5.61 | $7.88 | $5.31 | $7.63 | +35.56% | 2,921,400 |
| May 1999 | $4.88 | $5.84 | $4.50 | $5.63 | +18.42% | 2,174,200 |
| Apr 1999 | $4.59 | $4.84 | $3.91 | $4.75 | +6.29% | 1,633,000 |
| Mar 1999 | $4.81 | $5.13 | $4.38 | $4.47 | -8.33% | 1,353,400 |
| Feb 1999 | $5.25 | $5.44 | $4.69 | $4.88 | -7.97% | 743,200 |
| Jan 1999 | $5.19 | $6.50 | $4.88 | $5.30 | +5.28% | 2,921,200 |
| Dec 1998 | $4.63 | $5.22 | $4.06 | $5.03 | +8.78% | 1,693,000 |
| Nov 1998 | $5.94 | $6.50 | $4.50 | $4.63 | -15.43% | 1,953,400 |
| Oct 1998 | $4.22 | $5.75 | $3.50 | $5.47 | +32.58% | 1,827,400 |
| Sep 1998 | $5.38 | $6.00 | $4.13 | $4.13 | -21.43% | 1,829,000 |
| Aug 1998 | $8.81 | $8.81 | $5.25 | $5.25 | -40.00% | 2,610,800 |
| Jul 1998 | $9.56 | $10.06 | $8.44 | $8.75 | -8.80% | 1,634,400 |
| Jun 1998 | $8.41 | $10.19 | $7.44 | $9.59 | +14.13% | 4,622,400 |
| May 1998 | $7.63 | $8.75 | $7.38 | $8.41 | +8.47% | 2,846,000 |
| Apr 1998 | $9.00 | $9.44 | $6.69 | $7.75 | -12.68% | 4,017,000 |
| Mar 1998 | $8.25 | $9.56 | $8.13 | $8.88 | +8.81% | 2,819,200 |
| Feb 1998 | $7.88 | $8.25 | $7.25 | $8.16 | +8.75% | 1,869,800 |
| Jan 1998 | $6.81 | $7.81 | $6.41 | $7.50 | +10.09% | 2,696,800 |
| Dec 1997 | $7.63 | $7.75 | $5.00 | $6.81 | -11.38% | 6,699,200 |
| Nov 1997 | $9.88 | $9.88 | $7.38 | $7.69 | -16.33% | 1,609,000 |
| Oct 1997 | $10.63 | $12.19 | $7.00 | $9.19 | -11.45% | 2,974,400 |
| Sep 1997 | $9.19 | $11.75 | $8.69 | $10.38 | +16.90% | 3,843,800 |
| Aug 1997 | $9.19 | $10.00 | $8.28 | $8.88 | -4.05% | 2,302,400 |
| Jul 1997 | $7.25 | $9.25 | $5.50 | $9.25 | +27.59% | 4,564,400 |
| Jun 1997 | $7.38 | $8.06 | $6.44 | $7.25 | 0.00% | 4,835,000 |
| May 1997 | $4.75 | $7.63 | $4.50 | $7.25 | +52.63% | 3,001,000 |
| Apr 1997 | $4.50 | $5.31 | $4.44 | $4.75 | +1.33% | 698,800 |
| Mar 1997 | $5.13 | $5.13 | $4.50 | $4.69 | -6.25% | 1,080,800 |
| Feb 1997 | $5.00 | $5.13 | $4.50 | $5.00 | 0.00% | 1,453,400 |
| Jan 1997 | $4.75 | $6.13 | $4.31 | $5.00 | +11.11% | 2,034,000 |
| Dec 1996 | $4.75 | $4.88 | $4.19 | $4.50 | – | 3,827,400 |
Seasonality
VSAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.7% | 0.3% | -2.9% | 4.0% | 5.5% | 0.8% | 4.6% | 5.8% | -9.2% | 6.0% | -2.1% | 0.4% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 31.1% | 1.4% | 0.0% | 43.9% | 22.3% | 11.4% | -14.3% | -12.6% | 4.6% | 9.4% | ||
| 2025 | 13.0% | -9.1% | 19.2% | -11.0% | -5.8% | 67.2% | 12.5% | 96.8% | -9.4% | 35.9% | -13.8% | 0.4% |
| 2024 | -20.5% | -12.0% | -7.6% | -12.1% | 6.2% | -24.8% | 59.2% | -22.4% | -23.9% | -19.6% | -2.8% | -8.8% |
| 2023 | 8.8% | -7.8% | 6.5% | 3.5% | 27.3% | -7.5% | -25.0% | -10.3% | -33.5% | -0.1% | 10.9% | 36.7% |
| 2022 | -1.2% | 3.7% | 6.9% | -24.6% | 7.3% | -22.4% | 7.5% | 15.3% | -20.4% | 35.5% | -16.8% | -7.2% |
| 2021 | 33.4% | 17.5% | -6.0% | 7.7% | 2.7% | -6.3% | -0.4% | 4.0% | 6.6% | 8.4% | -25.8% | 0.6% |
| 2020 | -13.0% | -9.7% | -37.5% | 18.0% | -0.9% | -8.6% | -1.1% | 4.7% | -13.5% | -1.4% | 0.3% | -4.0% |
| 2019 | 6.3% | 20.5% | 2.6% | 17.2% | -4.2% | -7.1% | 1.0% | -2.8% | -5.1% | -8.6% | 6.8% | -0.4% |
| 2018 | 1.0% | -7.7% | -5.8% | -2.6% | -2.1% | 5.0% | 7.0% | -10.7% | 1.8% | -0.3% | 8.4% | -14.7% |
| 2017 | -2.0% | 6.1% | -7.3% | 0.3% | 1.9% | 1.5% | -0.2% | -3.8% | 1.1% | 1.2% | 14.0% | 0.8% |