EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.400	18.270	17.400	18.040	18.040	205,200
2023-09-07	18.400	18.400	17.390	17.530	17.530	525,200
2023-09-06	17.690	18.230	17.330	18.210	18.210	324,500
2023-09-05	17.170	17.960	17.100	17.710	17.710	365,800
2023-09-01	17.640	17.640	17.170	17.280	17.280	216,100
2023-08-31	17.360	17.610	17.270	17.380	17.380	379,500
2023-08-30	17.510	17.610	17.270	17.350	17.350	247,800
2023-08-29	17.310	17.950	17.230	17.550	17.550	229,500
2023-08-28	17.430	17.920	17.330	17.420	17.420	336,000
2023-08-25	18.080	18.530	17.230	17.350	17.350	434,100
2023-08-24	18.280	18.310	17.660	17.980	17.980	329,800
2023-08-23	18.310	18.530	18.170	18.230	18.230	439,300
2023-08-22	18.710	18.810	18.220	18.320	18.320	2,318,900
2023-08-21	19.620	19.620	18.180	18.650	18.650	740,500
2023-08-18	20.140	20.140	19.490	19.640	19.640	683,000
2023-08-17	20.820	21.020	20.120	20.220	20.220	532,300
2023-08-16	22.160	22.480	20.730	20.740	20.740	716,400
2023-08-15	23.090	23.250	22.090	22.200	22.200	832,000
2023-08-14	22.830	23.550	22.740	23.250	23.250	1,610,900
2023-08-11	23.090	23.510	22.660	23.010	23.010	503,600
2023-08-10	23.810	24.320	22.710	23.280	23.280	1,428,100
2023-08-09	24.080	24.800	23.090	23.620	23.620	2,290,000
2023-08-08	21.240	23.900	21.170	23.740	23.740	4,523,900
2023-08-07	20.410	23.860	20.400	23.500	23.500	814,800
2023-08-04	18.900	19.420	18.670	19.380	19.380	241,700
2023-08-03	18.980	19.060	18.750	18.990	18.990	127,400
2023-08-02	19.130	19.130	18.940	19.110	19.110	129,000
2023-08-01	19.410	19.410	19.060	19.240	19.240	162,600
2023-07-31	19.300	19.550	19.250	19.430	19.430	245,400
2023-07-28	19.260	19.300	19.140	19.220	19.220	168,300
2023-07-27	19.190	19.300	18.980	19.090	19.090	543,000
2023-07-26	19.130	19.250	18.800	19.060	19.060	590,900
2023-07-25	19.240	19.280	19.120	19.160	19.160	503,100
2023-07-24	19.120	19.460	19.120	19.270	19.270	147,400
2023-07-21	19.240	19.330	19.060	19.140	19.140	171,300
2023-07-20	19.030	19.220	18.570	19.130	19.130	306,500
2023-07-19	18.900	19.190	18.890	19.020	19.020	262,100
2023-07-18	18.720	19.060	18.720	18.870	18.870	119,800
2023-07-17	18.620	18.810	18.480	18.750	18.750	158,200
2023-07-14	19.140	19.230	18.590	18.700	18.700	283,600
2023-07-13	19.000	19.300	18.970	19.250	19.250	184,400
2023-07-12	18.780	19.030	18.590	18.900	18.900	146,800
2023-07-11	18.400	18.570	18.280	18.550	18.550	149,000
2023-07-10	18.440	18.700	18.260	18.370	18.370	208,300
2023-07-07	17.700	18.680	17.700	18.500	18.500	560,200
2023-07-06	16.930	18.490	16.140	17.660	17.660	1,096,600
2023-07-05	17.140	17.260	16.990	17.070	17.070	112,700
2023-07-03	17.270	17.560	17.200	17.250	17.250	55,000
2023-06-30	17.460	17.460	17.250	17.340	17.340	94,500
2023-06-29	17.190	17.580	17.080	17.350	17.350	170,300
2023-06-28	17.070	17.170	16.990	17.170	17.170	240,400
2023-06-27	17.120	17.290	17.120	17.130	17.130	100,200
2023-06-26	17.000	17.320	17.000	17.110	17.110	78,800
2023-06-23	16.870	17.120	16.870	17.020	17.020	244,900
2023-06-22	16.950	17.060	16.730	17.050	17.050	124,200
2023-06-21	16.970	17.090	16.850	17.000	17.000	121,600
2023-06-20	17.130	17.130	16.830	17.020	17.020	152,900
2023-06-16	17.530	17.530	16.950	17.200	17.200	274,100
2023-06-15	17.310	17.580	17.140	17.480	17.480	141,100
2023-06-14	17.350	17.730	17.170	17.370	17.370	202,700

← NewerPage 14 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.