EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.000	28.450	27.480	28.370	28.370	1,323,600
2025-08-13	28.120	28.750	27.740	28.410	28.410	1,344,800
2025-08-12	27.910	28.470	27.500	28.000	28.000	1,828,700
2025-08-11	27.340	27.540	26.970	27.480	27.480	1,302,000
2025-08-08	27.590	27.910	26.470	27.080	27.080	1,901,700
2025-08-07	27.080	27.470	26.670	27.350	27.350	1,463,800
2025-08-06	27.000	27.640	26.520	26.990	26.990	2,669,600
2025-08-05	26.150	26.980	26.140	26.730	26.730	2,667,900
2025-08-04	27.130	28.070	26.060	26.330	26.330	4,666,800
2025-08-01	29.450	29.730	26.040	26.930	26.930	8,410,700
2025-07-31	32.350	33.800	32.190	32.590	32.590	3,550,600
2025-07-30	30.000	34.200	29.430	32.820	32.820	6,151,300
2025-07-29	30.130	30.300	29.290	29.510	29.510	1,649,400
2025-07-28	29.450	29.870	29.110	29.770	29.770	1,206,500
2025-07-25	29.780	29.890	28.890	29.670	29.670	1,222,800
2025-07-24	29.990	30.070	29.020	29.840	29.840	2,101,500
2025-07-23	28.160	29.650	28.130	29.610	29.610	1,808,100
2025-07-22	28.500	28.500	27.650	28.120	28.120	1,941,500
2025-07-21	28.980	29.770	28.180	28.330	28.330	2,349,900
2025-07-18	29.240	29.410	28.450	28.610	28.610	2,078,400
2025-07-17	29.010	29.290	28.760	28.930	28.930	2,211,900
2025-07-16	29.490	29.780	28.570	29.090	29.090	2,583,400
2025-07-15	29.870	30.360	29.570	29.600	29.600	2,150,700
2025-07-14	30.680	30.830	29.430	29.910	29.910	2,684,500
2025-07-11	32.070	32.070	30.210	30.860	30.860	3,533,900
2025-07-10	32.210	32.420	31.510	32.130	32.130	3,531,700
2025-07-09	32.930	33.030	32.050	32.220	32.220	2,512,100
2025-07-08	31.580	32.770	30.890	32.660	32.660	2,815,300
2025-07-07	30.950	32.070	30.360	31.360	31.360	3,273,300
2025-07-03	29.800	31.580	29.580	31.360	31.360	2,712,600
2025-07-02	28.570	29.710	28.080	29.490	29.490	2,689,800
2025-07-01	27.780	28.480	27.490	28.360	28.360	2,264,600
2025-06-30	28.900	29.000	27.420	27.700	27.700	2,749,100
2025-06-27	25.990	29.160	25.640	28.810	28.810	9,332,500
2025-06-26	25.210	25.590	24.360	25.460	25.460	2,796,500
2025-06-25	25.070	25.190	24.150	24.630	24.630	3,264,800
2025-06-24	25.270	26.050	25.160	25.240	25.240	2,876,200
2025-06-23	24.910	25.520	24.230	25.150	25.150	2,365,000
2025-06-20	25.340	26.150	25.000	25.120	25.120	6,386,400
2025-06-18	24.590	25.300	24.160	24.870	24.870	3,540,500
2025-06-17	24.910	25.460	23.970	24.380	24.380	5,600,100
2025-06-16	24.270	25.290	23.870	25.110	25.110	15,844,900
2025-06-13	17.680	18.000	16.730	16.840	16.840	5,896,000
2025-06-12	17.430	18.130	17.360	18.080	18.080	3,632,500
2025-06-11	16.810	17.410	16.600	17.270	17.270	3,287,300
2025-06-10	16.000	16.820	15.860	16.740	16.740	5,098,600
2025-06-09	15.760	16.730	14.900	15.990	15.990	5,978,500
2025-06-06	18.990	19.010	17.020	17.480	17.480	4,594,900
2025-06-05	16.240	19.100	16.090	19.030	19.030	8,947,800
2025-06-04	16.130	16.290	15.500	16.200	16.200	7,158,900
2025-06-03	17.490	17.590	15.850	16.150	16.150	8,093,300
2025-06-02	17.700	18.430	16.680	18.210	18.210	4,489,400
2025-05-30	18.250	18.630	17.530	17.730	17.730	10,611,200
2025-05-29	20.150	20.330	19.830	20.170	20.170	1,433,500
2025-05-28	20.250	20.500	19.900	19.950	19.950	1,167,000
2025-05-27	20.080	20.790	20.080	20.240	20.240	1,741,900
2025-05-23	20.610	20.990	19.560	19.760	19.760	1,818,600
2025-05-22	20.940	21.170	20.750	20.950	20.950	1,413,800
2025-05-21	21.850	22.000	21.100	21.140	21.140	1,658,000
2025-05-20	21.780	22.320	21.720	22.160	22.160	2,049,300

← NewerPage 6 of 79 · 4,733 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.