EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	17.190	17.500	17.070	17.380	17.380	153,200
2023-06-12	16.970	17.290	16.820	17.210	17.210	138,400
2023-06-09	17.230	17.230	16.890	17.020	17.020	144,800
2023-06-08	17.270	17.470	17.020	17.220	17.220	405,000
2023-06-07	16.960	17.560	16.960	17.350	17.350	157,400
2023-06-06	16.340	16.940	16.310	16.870	16.870	139,900
2023-06-05	16.400	16.500	16.110	16.350	16.350	137,300
2023-06-02	15.760	16.550	15.690	16.500	16.500	205,700
2023-06-01	15.750	15.820	15.400	15.660	15.660	155,300
2023-05-31	16.150	16.310	15.630	15.770	15.770	211,000
2023-05-30	16.330	16.400	16.090	16.230	16.230	129,900
2023-05-26	15.990	16.370	15.990	16.330	16.330	150,200
2023-05-25	15.990	16.180	15.880	16.030	16.030	146,300
2023-05-24	16.340	16.340	16.030	16.110	16.110	151,000
2023-05-23	16.170	16.630	15.780	16.400	16.400	169,500
2023-05-22	15.950	16.240	15.870	16.140	16.140	153,600
2023-05-19	16.280	16.410	15.840	15.880	15.880	136,500
2023-05-18	16.230	16.340	15.830	16.130	16.130	127,700
2023-05-17	15.940	16.360	15.800	16.330	16.330	190,000
2023-05-16	15.920	16.040	15.480	15.820	15.820	154,800
2023-05-15	15.470	16.100	15.450	16.020	16.020	190,500
2023-05-12	15.380	15.710	15.350	15.460	15.460	145,400
2023-05-11	15.130	15.630	15.020	15.310	15.310	630,800
2023-05-10	15.470	15.520	14.970	15.130	15.130	438,400
2023-05-09	16.020	16.020	14.670	15.300	15.300	256,400
2023-05-08	16.260	16.260	15.650	15.840	15.840	221,700
2023-05-05	16.290	16.450	15.700	16.080	16.080	197,600
2023-05-04	16.150	16.180	15.810	16.010	16.010	216,800
2023-05-03	16.840	16.840	16.240	16.250	16.250	162,700
2023-05-02	16.840	16.840	16.320	16.620	16.620	191,300
2023-05-01	17.030	17.380	16.850	16.940	16.940	114,900
2023-04-28	17.230	17.350	16.950	17.070	17.070	143,200
2023-04-27	17.060	17.220	16.850	17.160	17.160	142,300
2023-04-26	16.860	17.110	16.740	16.890	16.890	138,100
2023-04-25	17.320	17.420	16.890	16.930	16.930	165,800
2023-04-24	17.270	17.620	17.200	17.400	17.400	113,600
2023-04-21	17.160	17.390	17.160	17.240	17.240	122,900
2023-04-20	17.280	17.340	16.910	17.190	17.190	164,900
2023-04-19	17.340	17.400	17.140	17.290	17.290	147,300
2023-04-18	17.570	17.570	17.100	17.350	17.350	174,800
2023-04-17	17.480	17.620	17.350	17.570	17.570	144,900
2023-04-14	18.120	18.270	17.290	17.480	17.480	171,900
2023-04-13	18.000	18.370	17.860	18.200	18.200	192,400
2023-04-12	18.280	18.340	17.780	17.940	17.940	167,400
2023-04-11	18.300	18.410	17.890	18.080	18.080	211,400
2023-04-10	18.070	18.380	17.920	18.340	18.340	405,200
2023-04-06	17.720	18.060	17.650	18.030	18.030	224,900
2023-04-05	17.790	17.870	17.560	17.680	17.680	175,500
2023-04-04	18.770	18.770	17.630	17.820	17.820	139,300
2023-04-03	18.350	18.640	18.120	18.510	18.510	302,900
2023-03-31	18.100	18.320	18.020	18.290	18.290	332,600
2023-03-30	17.970	18.240	17.850	18.030	18.030	186,000
2023-03-29	17.710	17.920	17.600	17.870	17.870	335,200
2023-03-28	17.270	17.750	17.100	17.500	17.500	365,500
2023-03-27	17.890	18.100	17.380	17.460	17.460	300,800
2023-03-24	17.900	17.980	17.600	17.760	17.760	240,200
2023-03-23	18.270	18.430	18.020	18.060	18.060	193,400
2023-03-22	18.510	18.620	18.180	18.210	18.210	188,600
2023-03-21	18.760	18.870	18.260	18.470	18.470	156,800
2023-03-20	18.370	19.000	18.200	18.550	18.550	206,900

← NewerPage 15 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.