EchoStar CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 18.070 | 18.540 | 17.740 | 18.480 | 18.480 | 979,200 |
| 2024-08-20 | 17.610 | 18.090 | 17.450 | 17.860 | 17.860 | 609,900 |
| 2024-08-19 | 17.950 | 18.110 | 17.510 | 17.720 | 17.720 | 858,800 |
| 2024-08-16 | 17.790 | 18.110 | 17.520 | 17.950 | 17.950 | 743,700 |
| 2024-08-15 | 17.780 | 18.060 | 17.680 | 17.810 | 17.810 | 890,700 |
| 2024-08-14 | 17.590 | 17.640 | 16.790 | 17.390 | 17.390 | 938,200 |
| 2024-08-13 | 15.470 | 17.470 | 15.310 | 17.450 | 17.450 | 2,024,800 |
| 2024-08-12 | 16.010 | 16.130 | 14.790 | 15.500 | 15.500 | 2,787,800 |
| 2024-08-09 | 18.630 | 19.400 | 16.700 | 16.760 | 16.760 | 3,285,200 |
| 2024-08-08 | 19.400 | 20.130 | 19.380 | 20.080 | 20.080 | 1,111,000 |
| 2024-08-07 | 19.370 | 20.010 | 19.050 | 19.460 | 19.460 | 1,328,100 |
| 2024-08-06 | 18.190 | 19.160 | 18.160 | 18.940 | 18.940 | 1,331,500 |
| 2024-08-05 | 18.140 | 18.490 | 17.220 | 18.080 | 18.080 | 2,101,200 |
| 2024-08-02 | 19.290 | 20.270 | 19.090 | 19.500 | 19.500 | 914,100 |
| 2024-08-01 | 20.190 | 20.210 | 19.280 | 19.950 | 19.950 | 859,200 |
| 2024-07-31 | 19.800 | 20.530 | 19.460 | 20.080 | 20.080 | 1,020,000 |
| 2024-07-30 | 19.570 | 20.020 | 19.450 | 19.640 | 19.640 | 751,400 |
| 2024-07-29 | 20.340 | 20.550 | 19.450 | 19.630 | 19.630 | 549,000 |
| 2024-07-26 | 20.180 | 20.650 | 20.000 | 20.310 | 20.310 | 874,300 |
| 2024-07-25 | 19.290 | 20.380 | 19.290 | 19.660 | 19.660 | 1,418,700 |
| 2024-07-24 | 19.700 | 20.100 | 19.300 | 19.470 | 19.470 | 579,800 |
| 2024-07-23 | 19.410 | 19.830 | 19.240 | 19.800 | 19.800 | 1,223,300 |
| 2024-07-22 | 19.330 | 19.670 | 19.100 | 19.440 | 19.440 | 1,121,400 |
| 2024-07-19 | 19.960 | 20.090 | 19.280 | 19.300 | 19.300 | 928,100 |
| 2024-07-18 | 20.450 | 20.860 | 19.840 | 19.930 | 19.930 | 817,900 |
| 2024-07-17 | 20.020 | 20.740 | 19.980 | 20.330 | 20.330 | 1,033,000 |
| 2024-07-16 | 20.320 | 20.490 | 20.080 | 20.270 | 20.270 | 1,019,800 |
| 2024-07-15 | 19.730 | 20.390 | 19.550 | 19.930 | 19.930 | 1,283,000 |
| 2024-07-12 | 18.830 | 19.700 | 18.830 | 19.600 | 19.600 | 961,500 |
| 2024-07-11 | 18.270 | 18.970 | 17.910 | 18.940 | 18.940 | 1,187,100 |
| 2024-07-10 | 17.840 | 17.910 | 17.500 | 17.840 | 17.840 | 570,900 |
| 2024-07-09 | 18.520 | 18.670 | 17.700 | 17.750 | 17.750 | 939,300 |
| 2024-07-08 | 18.600 | 18.870 | 18.420 | 18.550 | 18.550 | 846,300 |
| 2024-07-05 | 18.480 | 18.860 | 18.350 | 18.530 | 18.530 | 761,400 |
| 2024-07-03 | 18.340 | 18.530 | 18.190 | 18.390 | 18.390 | 469,200 |
| 2024-07-02 | 17.740 | 18.300 | 17.730 | 18.130 | 18.130 | 741,800 |
| 2024-07-01 | 17.780 | 17.870 | 17.430 | 17.710 | 17.710 | 706,900 |
| 2024-06-28 | 17.880 | 18.250 | 17.550 | 17.810 | 17.810 | 1,396,800 |
| 2024-06-27 | 17.350 | 17.890 | 17.250 | 17.780 | 17.780 | 767,300 |
| 2024-06-26 | 17.000 | 17.790 | 16.970 | 17.580 | 17.580 | 1,099,500 |
| 2024-06-25 | 17.470 | 17.470 | 17.110 | 17.160 | 17.160 | 643,600 |
| 2024-06-24 | 17.360 | 17.700 | 17.170 | 17.540 | 17.540 | 895,500 |
| 2024-06-21 | 17.150 | 17.340 | 17.010 | 17.200 | 17.200 | 3,698,000 |
| 2024-06-20 | 16.900 | 17.320 | 16.820 | 17.210 | 17.210 | 1,123,900 |
| 2024-06-18 | 17.510 | 17.810 | 16.990 | 17.040 | 17.040 | 1,255,800 |
| 2024-06-17 | 17.300 | 17.850 | 16.980 | 17.570 | 17.570 | 874,300 |
| 2024-06-14 | 17.900 | 18.010 | 17.390 | 17.440 | 17.440 | 901,500 |
| 2024-06-13 | 18.530 | 18.720 | 18.220 | 18.220 | 18.220 | 702,000 |
| 2024-06-12 | 18.530 | 19.030 | 18.490 | 18.680 | 18.680 | 962,900 |
| 2024-06-11 | 17.650 | 18.180 | 17.440 | 17.860 | 17.860 | 1,363,000 |
| 2024-06-10 | 18.550 | 18.650 | 17.350 | 17.830 | 17.830 | 1,393,800 |
| 2024-06-07 | 18.920 | 19.130 | 18.660 | 18.810 | 18.810 | 926,600 |
| 2024-06-06 | 19.620 | 19.950 | 19.150 | 19.300 | 19.300 | 965,600 |
| 2024-06-05 | 19.470 | 19.990 | 19.190 | 19.840 | 19.840 | 1,244,200 |
| 2024-06-04 | 19.000 | 19.470 | 18.740 | 19.340 | 19.340 | 1,019,800 |
| 2024-06-03 | 19.440 | 19.670 | 19.150 | 19.190 | 19.190 | 1,631,500 |
| 2024-05-31 | 18.690 | 19.480 | 18.660 | 19.200 | 19.200 | 1,882,300 |
| 2024-05-30 | 17.850 | 18.640 | 17.660 | 18.500 | 18.500 | 1,075,000 |
| 2024-05-29 | 18.350 | 18.480 | 17.870 | 18.100 | 18.100 | 1,428,500 |
| 2024-05-28 | 18.560 | 18.760 | 18.350 | 18.460 | 18.460 | 1,199,800 |
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.