EchoStar CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 18.560 | 18.760 | 18.350 | 18.460 | 18.460 | 1,199,800 |
| 2024-05-24 | 18.340 | 18.760 | 18.040 | 18.490 | 18.490 | 1,191,600 |
| 2024-05-23 | 18.260 | 18.460 | 17.930 | 18.190 | 18.190 | 1,339,600 |
| 2024-05-22 | 17.800 | 18.390 | 17.680 | 18.250 | 18.250 | 983,300 |
| 2024-05-21 | 18.600 | 18.700 | 17.960 | 18.050 | 18.050 | 1,175,900 |
| 2024-05-20 | 17.560 | 18.700 | 17.520 | 18.640 | 18.640 | 2,204,100 |
| 2024-05-17 | 17.230 | 17.590 | 16.940 | 17.590 | 17.590 | 1,100,200 |
| 2024-05-16 | 17.190 | 17.510 | 17.110 | 17.110 | 17.110 | 1,040,700 |
| 2024-05-15 | 17.000 | 17.600 | 16.760 | 17.450 | 17.450 | 1,152,700 |
| 2024-05-14 | 16.230 | 16.810 | 15.830 | 16.750 | 16.750 | 1,361,200 |
| 2024-05-13 | 15.470 | 16.010 | 15.360 | 15.870 | 15.870 | 983,800 |
| 2024-05-10 | 15.590 | 15.590 | 14.810 | 15.310 | 15.310 | 1,549,600 |
| 2024-05-09 | 15.420 | 15.610 | 14.400 | 15.610 | 15.610 | 2,386,900 |
| 2024-05-08 | 15.280 | 16.180 | 14.690 | 15.450 | 15.450 | 3,861,500 |
| 2024-05-07 | 17.560 | 17.740 | 16.980 | 17.350 | 17.350 | 1,473,700 |
| 2024-05-06 | 17.430 | 17.770 | 17.390 | 17.560 | 17.560 | 1,093,500 |
| 2024-05-03 | 17.430 | 17.740 | 17.260 | 17.450 | 17.450 | 1,744,800 |
| 2024-05-02 | 16.190 | 17.070 | 16.000 | 16.990 | 16.990 | 1,301,900 |
| 2024-05-01 | 16.030 | 16.600 | 15.800 | 16.120 | 16.120 | 1,606,700 |
| 2024-04-30 | 15.820 | 16.060 | 15.610 | 15.990 | 15.990 | 1,127,200 |
| 2024-04-29 | 15.900 | 16.160 | 15.430 | 16.000 | 16.000 | 1,437,800 |
| 2024-04-26 | 16.070 | 16.540 | 15.980 | 16.000 | 16.000 | 1,203,800 |
| 2024-04-25 | 15.540 | 16.110 | 15.490 | 16.020 | 16.020 | 1,608,800 |
| 2024-04-24 | 15.200 | 15.970 | 15.060 | 15.880 | 15.880 | 1,018,900 |
| 2024-04-23 | 14.900 | 15.460 | 14.890 | 15.300 | 15.300 | 1,497,000 |
| 2024-04-22 | 14.630 | 15.270 | 14.470 | 15.060 | 15.060 | 1,262,000 |
| 2024-04-19 | 14.560 | 14.830 | 13.520 | 14.550 | 14.550 | 1,330,400 |
| 2024-04-18 | 14.020 | 14.670 | 14.020 | 14.560 | 14.560 | 1,829,800 |
| 2024-04-17 | 13.880 | 14.450 | 13.880 | 14.010 | 14.010 | 1,128,900 |
| 2024-04-16 | 13.990 | 14.040 | 13.490 | 13.880 | 13.880 | 1,186,300 |
| 2024-04-15 | 14.370 | 14.550 | 13.960 | 14.170 | 14.170 | 1,060,100 |
| 2024-04-12 | 14.250 | 14.290 | 13.880 | 14.200 | 14.200 | 1,376,100 |
| 2024-04-11 | 13.450 | 14.500 | 13.320 | 14.450 | 14.450 | 1,460,700 |
| 2024-04-10 | 13.120 | 13.520 | 13.000 | 13.430 | 13.430 | 2,018,700 |
| 2024-04-09 | 13.670 | 13.910 | 13.570 | 13.660 | 13.660 | 904,100 |
| 2024-04-08 | 13.590 | 13.810 | 13.490 | 13.640 | 13.640 | 811,600 |
| 2024-04-05 | 13.190 | 13.700 | 13.190 | 13.300 | 13.300 | 1,175,900 |
| 2024-04-04 | 13.890 | 13.960 | 13.320 | 13.510 | 13.510 | 1,493,900 |
| 2024-04-03 | 12.700 | 13.680 | 12.660 | 13.590 | 13.590 | 1,657,800 |
| 2024-04-02 | 13.740 | 13.830 | 13.000 | 13.040 | 13.040 | 1,836,500 |
| 2024-04-01 | 14.250 | 14.500 | 13.980 | 14.040 | 14.040 | 1,376,900 |
| 2024-03-28 | 14.070 | 14.460 | 13.920 | 14.250 | 14.250 | 1,347,400 |
| 2024-03-27 | 13.000 | 14.070 | 12.740 | 14.010 | 14.010 | 1,144,500 |
| 2024-03-26 | 13.740 | 13.790 | 12.950 | 12.950 | 12.950 | 1,303,800 |
| 2024-03-25 | 13.720 | 13.990 | 13.550 | 13.650 | 13.650 | 858,200 |
| 2024-03-22 | 14.160 | 14.210 | 13.480 | 13.830 | 13.830 | 859,100 |
| 2024-03-21 | 13.970 | 14.270 | 13.520 | 14.140 | 14.140 | 1,072,700 |
| 2024-03-20 | 12.690 | 13.890 | 12.360 | 13.840 | 13.840 | 2,150,400 |
| 2024-03-19 | 12.600 | 12.970 | 12.450 | 12.730 | 12.730 | 1,937,900 |
| 2024-03-18 | 13.680 | 13.680 | 12.660 | 12.700 | 12.700 | 1,798,000 |
| 2024-03-15 | 14.110 | 14.250 | 13.440 | 13.570 | 13.570 | 4,577,800 |
| 2024-03-14 | 15.310 | 15.400 | 13.870 | 14.130 | 14.130 | 2,481,700 |
| 2024-03-13 | 15.490 | 15.640 | 15.200 | 15.460 | 15.460 | 1,326,100 |
| 2024-03-12 | 15.030 | 15.430 | 14.580 | 15.240 | 15.240 | 1,517,000 |
| 2024-03-11 | 13.940 | 15.420 | 13.910 | 15.250 | 15.250 | 2,514,000 |
| 2024-03-08 | 13.950 | 14.000 | 13.210 | 13.780 | 13.780 | 2,101,700 |
| 2024-03-07 | 13.540 | 13.950 | 13.400 | 13.920 | 13.920 | 1,427,300 |
| 2024-03-06 | 13.090 | 13.610 | 13.020 | 13.560 | 13.560 | 1,650,900 |
| 2024-03-05 | 13.000 | 13.890 | 12.810 | 13.000 | 13.000 | 2,238,200 |
| 2024-03-04 | 12.870 | 13.170 | 12.630 | 13.050 | 13.050 | 2,680,100 |
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.