EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	11.930	13.700	11.830	13.220	13.220	4,170,900
2024-02-29	13.450	13.630	13.000	13.110	13.110	1,954,200
2024-02-28	12.920	13.260	12.700	13.230	13.230	1,291,000
2024-02-27	12.220	13.180	12.220	13.060	13.060	2,291,300
2024-02-26	12.520	12.970	12.060	12.140	12.140	2,300,300
2024-02-23	13.250	13.410	12.540	12.670	12.670	1,543,500
2024-02-22	13.140	13.530	12.900	13.320	13.320	1,358,700
2024-02-21	13.800	13.800	13.330	13.510	13.510	1,898,200
2024-02-20	13.330	14.050	13.330	13.780	13.780	2,161,100
2024-02-16	12.670	13.850	12.400	13.770	13.770	2,184,300
2024-02-15	12.700	12.950	12.370	12.770	12.770	1,391,300
2024-02-14	12.790	12.970	12.540	12.660	12.660	1,676,600
2024-02-13	12.550	13.100	12.260	12.550	12.550	2,238,700
2024-02-12	13.610	13.760	12.980	13.000	13.000	1,376,300
2024-02-09	13.320	14.210	13.220	13.520	13.520	1,340,300
2024-02-08	13.050	13.570	13.050	13.510	13.510	971,300
2024-02-07	13.410	13.620	13.100	13.250	13.250	1,252,700
2024-02-06	13.070	13.460	13.060	13.300	13.300	742,600
2024-02-05	13.180	13.200	12.660	13.110	13.110	1,123,000
2024-02-02	13.190	13.640	12.990	13.410	13.410	874,900
2024-02-01	13.460	13.770	13.250	13.450	13.450	1,067,900
2024-01-31	13.510	14.000	13.350	13.390	13.390	1,315,400
2024-01-30	13.810	13.810	13.300	13.650	13.650	1,409,900
2024-01-29	13.690	13.860	13.480	13.800	13.800	1,366,400
2024-01-26	14.010	14.290	13.740	13.850	13.850	1,328,600
2024-01-25	14.720	14.870	13.960	13.970	13.970	1,567,700
2024-01-24	15.250	15.260	14.170	14.720	14.720	4,157,600
2024-01-23	14.780	15.370	14.350	15.110	15.110	3,057,200
2024-01-22	15.460	15.480	14.120	14.570	14.570	2,811,000
2024-01-19	17.220	17.230	15.300	15.380	15.380	4,667,300
2024-01-18	17.620	17.640	16.540	17.220	17.220	2,715,500
2024-01-17	16.890	17.700	16.880	17.500	17.500	4,096,500
2024-01-16	16.100	18.200	16.010	17.450	17.450	5,962,100
2024-01-12	16.020	16.530	15.770	16.060	16.060	6,291,900
2024-01-11	16.400	16.830	15.860	16.080	16.080	5,922,800
2024-01-10	12.850	17.900	12.850	16.650	16.650	18,133,800
2024-01-09	12.250	12.780	11.900	12.660	12.660	2,686,600
2024-01-08	12.640	13.120	12.490	12.770	12.770	2,669,800
2024-01-05	13.370	13.870	12.570	12.640	12.640	3,567,800
2024-01-04	14.400	14.440	12.570	13.500	13.500	5,325,000
2024-01-03	15.530	15.830	14.070	14.320	14.320	6,829,500
2024-01-02	16.160	16.830	15.650	15.710	15.710	8,542,400
2023-12-29	16.000	16.960	15.880	16.570	16.570	17,427,700
2023-12-28	15.120	16.400	14.900	16.080	16.080	2,761,600
2023-12-27	14.800	15.650	14.730	15.080	15.080	2,042,000
2023-12-26	14.300	14.910	14.300	14.760	14.760	712,000
2023-12-22	14.320	14.320	13.930	14.250	14.250	588,700
2023-12-21	13.850	14.070	13.660	14.060	14.060	473,700
2023-12-20	13.890	14.200	13.410	13.670	13.670	605,200
2023-12-19	13.500	14.020	13.450	13.960	13.960	566,400
2023-12-18	13.400	13.740	13.050	13.310	13.310	555,700
2023-12-15	13.830	14.090	13.050	13.310	13.310	1,557,800
2023-12-14	13.070	14.040	13.070	13.710	13.710	975,400
2023-12-13	12.290	12.760	11.710	12.740	12.740	770,900
2023-12-12	12.700	12.700	12.090	12.230	12.230	693,000
2023-12-11	13.000	13.230	12.310	12.690	12.690	1,002,800
2023-12-08	12.420	13.160	12.350	13.040	13.040	1,376,400
2023-12-07	11.400	12.490	11.320	12.450	12.450	1,435,600
2023-12-06	11.210	11.660	11.120	11.400	11.400	1,688,200
2023-12-05	11.190	11.200	10.910	11.030	11.030	786,600

← NewerPage 12 of 79 · 4,729 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.