EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	18.380	18.440	18.120	18.180	18.180	774,600
2023-03-16	18.300	18.650	18.170	18.650	18.650	269,500
2023-03-15	18.490	18.630	18.290	18.570	18.570	210,200
2023-03-14	19.130	19.310	18.830	18.930	18.930	248,600
2023-03-13	18.800	18.920	18.560	18.670	18.670	233,900
2023-03-10	19.570	19.570	18.750	19.080	19.080	338,400
2023-03-09	19.900	20.060	19.670	19.690	19.690	214,200
2023-03-08	20.170	20.170	19.720	19.910	19.910	171,000
2023-03-07	19.960	20.100	19.770	20.000	20.000	173,800
2023-03-06	20.080	20.080	19.770	20.010	20.010	262,000
2023-03-03	20.350	20.410	20.040	20.100	20.100	337,700
2023-03-02	19.730	20.340	19.500	20.310	20.310	266,900
2023-03-01	19.910	20.460	19.850	20.070	20.070	280,700
2023-02-28	20.000	20.130	19.850	19.960	19.960	330,500
2023-02-27	20.450	21.060	19.800	19.870	19.870	305,600
2023-02-24	20.080	20.360	19.890	20.360	20.360	299,800
2023-02-23	18.520	20.420	17.730	20.100	20.100	547,200
2023-02-22	17.920	18.240	17.530	17.710	17.710	268,600
2023-02-21	18.140	18.260	17.750	17.850	17.850	210,200
2023-02-17	17.890	18.420	17.790	18.290	18.290	184,400
2023-02-16	17.840	17.920	17.540	17.730	17.730	196,200
2023-02-15	17.690	18.170	17.600	18.110	18.110	209,100
2023-02-14	17.730	17.940	17.400	17.880	17.880	497,900
2023-02-13	17.610	17.900	17.230	17.860	17.860	213,900
2023-02-10	17.150	17.780	17.070	17.710	17.710	235,300
2023-02-09	17.310	17.410	17.020	17.180	17.180	171,800
2023-02-08	17.830	17.830	17.120	17.220	17.220	161,600
2023-02-07	18.590	18.590	17.720	17.810	17.810	204,500
2023-02-06	18.660	18.660	18.270	18.430	18.430	136,500
2023-02-03	18.850	19.190	18.310	18.790	18.790	167,600
2023-02-02	18.810	19.120	18.790	19.050	19.050	178,300
2023-02-01	18.630	18.780	18.300	18.630	18.630	149,900
2023-01-31	18.260	18.760	18.230	18.710	18.710	217,900
2023-01-30	18.690	18.930	18.010	18.300	18.300	244,500
2023-01-27	18.700	19.070	18.590	18.700	18.700	116,900
2023-01-26	18.700	18.860	18.530	18.850	18.850	157,200
2023-01-25	18.190	18.700	18.000	18.630	18.630	163,700
2023-01-24	18.000	18.320	17.840	18.190	18.190	248,500
2023-01-23	18.420	18.570	17.840	17.950	17.950	230,300
2023-01-20	17.710	18.660	17.300	18.470	18.470	308,500
2023-01-19	17.420	17.750	17.360	17.580	17.580	204,600
2023-01-18	17.650	17.740	17.370	17.510	17.510	202,600
2023-01-17	18.000	18.020	17.640	17.650	17.650	209,700
2023-01-13	17.560	18.260	17.150	18.070	18.070	311,500
2023-01-12	17.290	17.700	17.160	17.690	17.690	262,400
2023-01-11	16.500	17.300	16.490	17.260	17.260	342,800
2023-01-10	16.060	16.520	15.870	16.500	16.500	253,300
2023-01-09	16.660	16.700	16.000	16.030	16.030	267,100
2023-01-06	16.480	16.890	16.480	16.610	16.610	300,300
2023-01-05	16.290	16.550	16.200	16.350	16.350	277,700
2023-01-04	16.760	17.050	16.330	16.370	16.370	291,800
2023-01-03	16.900	17.050	16.500	16.770	16.770	254,500
2022-12-30	16.600	16.780	16.500	16.680	16.680	242,100
2022-12-29	16.370	16.820	16.170	16.740	16.740	202,600
2022-12-28	16.660	16.970	16.230	16.340	16.340	278,200
2022-12-27	16.870	16.940	16.680	16.720	16.720	217,000
2022-12-23	16.400	16.940	16.400	16.890	16.890	249,900
2022-12-22	16.220	16.470	16.070	16.440	16.440	236,200
2022-12-21	16.110	16.410	15.840	16.350	16.350	232,400
2022-12-20	15.970	16.100	15.690	15.850	15.850	246,800

← NewerPage 16 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.