EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11.160	11.600	11.120	11.280	11.280	1,101,000
2023-12-01	10.610	11.270	10.260	11.260	11.260	1,498,000
2023-11-30	10.530	10.640	10.210	10.470	10.470	993,900
2023-11-29	10.400	10.800	10.380	10.630	10.630	1,721,500
2023-11-28	10.670	10.670	10.180	10.250	10.250	678,700
2023-11-27	10.550	10.810	10.430	10.740	10.740	730,900
2023-11-24	10.580	10.700	10.470	10.610	10.610	201,300
2023-11-22	10.650	10.810	10.500	10.580	10.580	720,800
2023-11-21	10.520	10.850	10.330	10.560	10.560	746,600
2023-11-20	10.430	10.640	10.150	10.610	10.610	915,000
2023-11-17	9.880	10.460	9.540	10.430	10.430	1,744,800
2023-11-16	10.040	10.110	9.530	9.680	9.680	1,452,400
2023-11-15	10.200	10.580	10.000	10.010	10.010	1,440,900
2023-11-14	10.120	10.560	9.840	10.170	10.170	1,328,500
2023-11-13	10.000	10.250	9.640	9.740	9.740	1,065,000
2023-11-10	10.180	10.320	9.710	9.980	9.980	1,388,900
2023-11-09	10.740	10.750	9.710	10.090	10.090	2,250,000
2023-11-08	10.630	10.910	10.160	10.650	10.650	3,654,400
2023-11-07	10.280	11.160	9.810	10.620	10.620	3,848,500
2023-11-06	13.120	13.700	10.400	10.610	10.610	3,294,700
2023-11-03	15.050	15.760	14.950	15.440	15.440	740,700
2023-11-02	14.090	14.870	14.090	14.810	14.810	497,400
2023-11-01	13.880	14.040	13.630	13.880	13.880	396,900
2023-10-31	13.610	13.930	13.570	13.860	13.860	298,200
2023-10-30	13.450	13.800	13.420	13.610	13.610	541,400
2023-10-27	13.830	13.830	13.210	13.270	13.270	377,700
2023-10-26	13.560	14.050	13.550	13.750	13.750	393,400
2023-10-25	13.950	14.060	13.620	13.620	13.620	349,200
2023-10-24	13.780	14.310	13.780	13.960	13.960	523,300
2023-10-23	14.100	14.460	13.640	13.690	13.690	468,900
2023-10-20	14.060	14.510	13.980	14.130	14.130	561,400
2023-10-19	14.480	14.650	13.980	14.070	14.070	515,700
2023-10-18	14.170	14.720	13.980	14.390	14.390	387,200
2023-10-17	14.080	14.460	13.980	14.310	14.310	479,900
2023-10-16	14.430	14.770	14.210	14.220	14.220	482,800
2023-10-13	14.650	14.950	14.290	14.510	14.510	434,800
2023-10-12	14.660	14.960	14.250	14.620	14.620	343,200
2023-10-11	14.630	14.930	14.400	14.500	14.500	315,500
2023-10-10	14.670	15.200	14.620	14.680	14.680	394,800
2023-10-09	14.280	15.010	13.950	14.590	14.590	473,800
2023-10-06	14.710	14.760	14.290	14.350	14.350	236,700
2023-10-05	14.320	15.030	14.030	14.870	14.870	241,000
2023-10-04	14.790	14.840	14.150	14.300	14.300	516,400
2023-10-03	15.900	15.900	14.510	14.730	14.730	381,300
2023-10-02	16.750	16.870	15.990	16.060	16.060	106,900
2023-09-29	17.010	17.320	16.720	16.750	16.750	144,700
2023-09-28	16.470	16.970	16.300	16.940	16.940	134,800
2023-09-27	16.610	16.710	16.150	16.460	16.460	197,900
2023-09-26	17.530	17.580	16.460	16.460	16.460	177,800
2023-09-25	17.790	17.800	17.430	17.660	17.660	137,300
2023-09-22	18.040	18.370	17.820	17.880	17.880	153,500
2023-09-21	18.260	18.340	17.710	18.110	18.110	255,600
2023-09-20	18.780	19.140	18.430	18.450	18.450	118,400
2023-09-19	18.290	19.320	18.290	18.660	18.660	268,300
2023-09-18	18.760	18.760	18.220	18.340	18.340	319,500
2023-09-15	19.470	19.920	18.750	18.780	18.780	616,600
2023-09-14	18.150	19.450	18.150	19.410	19.410	449,300
2023-09-13	17.760	17.980	17.320	17.950	17.950	221,600
2023-09-12	17.730	17.980	17.450	17.790	17.790	223,100
2023-09-11	18.050	18.490	17.710	17.810	17.810	224,400

← NewerPage 13 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.