EchoStar CORP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	16.590	16.590	16.310	16.520	16.520	228,800
2022-09-28	16.170	16.980	16.150	16.810	16.810	241,200
2022-09-27	16.210	16.430	15.840	16.180	16.180	345,000
2022-09-26	15.500	16.270	15.450	16.080	16.080	659,100
2022-09-23	15.800	15.840	15.260	15.480	15.480	207,600
2022-09-22	16.340	16.340	15.840	15.960	15.960	258,000
2022-09-21	16.510	16.660	16.200	16.300	16.300	227,300
2022-09-20	16.770	16.910	16.470	16.540	16.540	233,900
2022-09-19	16.710	17.030	16.590	16.950	16.950	219,100
2022-09-16	16.890	17.160	16.680	16.820	16.820	646,100
2022-09-15	17.020	17.490	16.760	16.960	16.960	399,500
2022-09-14	17.010	17.200	16.790	17.140	17.140	334,900
2022-09-13	17.520	17.630	17.040	17.110	17.110	177,200
2022-09-12	17.750	18.110	17.680	17.910	17.910	188,300
2022-09-09	17.270	17.540	17.060	17.540	17.540	183,900
2022-09-08	17.600	17.600	17.070	17.130	17.130	210,200
2022-09-07	17.740	18.250	17.510	17.790	17.790	149,500
2022-09-06	17.700	18.020	17.600	17.800	17.800	202,700
2022-09-02	18.180	18.220	17.700	17.730	17.730	205,100
2022-09-01	18.260	18.260	17.900	18.140	18.140	150,700
2022-08-31	18.820	18.980	18.390	18.410	18.410	243,500
2022-08-30	19.170	19.170	18.570	18.610	18.610	194,300
2022-08-29	19.050	19.260	18.920	18.980	18.980	145,700
2022-08-26	19.490	19.550	19.040	19.100	19.100	136,800
2022-08-25	19.260	19.620	19.130	19.420	19.420	134,500
2022-08-24	19.080	19.340	18.920	19.280	19.280	118,000
2022-08-23	19.040	20.160	18.950	19.000	19.000	152,900
2022-08-22	19.090	19.290	19.010	19.050	19.050	145,600
2022-08-19	19.680	19.750	19.340	19.350	19.350	194,900
2022-08-18	19.810	20.200	19.650	19.920	19.920	150,400
2022-08-17	20.620	20.620	19.740	19.790	19.790	145,000
2022-08-16	20.890	21.040	20.710	20.910	20.910	193,100
2022-08-15	20.670	20.920	20.530	20.890	20.890	181,900
2022-08-12	20.710	20.920	20.430	20.920	20.920	178,200
2022-08-11	20.530	20.610	20.350	20.510	20.510	124,800
2022-08-10	20.610	20.940	20.270	20.310	20.310	243,300
2022-08-09	20.590	20.620	20.330	20.400	20.400	190,500
2022-08-08	20.340	21.000	20.330	20.530	20.530	251,300
2022-08-05	20.120	20.770	19.720	20.460	20.460	170,200
2022-08-04	19.750	20.550	19.750	20.130	20.130	192,000
2022-08-03	19.990	20.620	19.710	20.490	20.490	213,000
2022-08-02	19.710	20.030	19.710	19.860	19.860	148,700
2022-08-01	19.640	20.010	19.520	19.800	19.800	171,800
2022-07-29	19.890	20.000	19.580	19.760	19.760	234,100
2022-07-28	19.940	20.000	19.440	19.760	19.760	210,600
2022-07-27	19.540	19.830	19.420	19.810	19.810	169,500
2022-07-26	19.320	19.650	19.210	19.460	19.460	158,000
2022-07-25	19.550	19.560	19.180	19.400	19.400	185,100
2022-07-22	19.440	19.620	19.310	19.590	19.590	199,300
2022-07-21	19.680	19.680	19.170	19.470	19.470	147,200
2022-07-20	19.750	19.890	19.510	19.800	19.800	219,500
2022-07-19	19.120	19.840	18.850	19.820	19.820	294,500
2022-07-18	19.050	19.110	18.690	18.830	18.830	184,700
2022-07-15	18.820	18.820	18.430	18.710	18.710	272,300
2022-07-14	18.270	18.530	18.100	18.500	18.500	219,800
2022-07-13	18.560	18.860	18.340	18.530	18.530	196,400
2022-07-12	18.560	19.030	18.560	18.800	18.800	222,500
2022-07-11	18.880	19.010	18.450	18.560	18.560	235,000
2022-07-08	19.170	19.190	18.760	18.980	18.980	186,700
2022-07-07	19.060	19.540	18.920	19.000	19.000	218,700

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-09-11	1234:1000

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.