EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	15.910	16.180	15.660	15.830	15.830	317,100
2022-12-16	15.920	16.040	15.690	15.950	15.950	527,100
2022-12-15	16.180	16.360	15.850	16.080	16.080	412,500
2022-12-14	16.140	16.530	16.110	16.330	16.330	355,100
2022-12-13	16.820	17.010	16.210	16.250	16.250	378,400
2022-12-12	16.640	16.880	16.300	16.390	16.390	216,600
2022-12-09	16.440	16.910	16.300	16.630	16.630	227,700
2022-12-08	16.360	16.770	16.280	16.540	16.540	342,700
2022-12-07	16.440	16.660	16.230	16.330	16.330	310,600
2022-12-06	16.500	16.630	16.000	16.370	16.370	412,900
2022-12-05	16.900	17.350	16.430	16.590	16.590	434,400
2022-12-02	16.890	17.170	16.860	17.080	17.080	283,300
2022-12-01	17.380	17.830	17.080	17.100	17.100	255,700
2022-11-30	17.190	17.470	16.760	17.400	17.400	368,700
2022-11-29	16.910	17.360	16.730	17.210	17.210	263,100
2022-11-28	17.330	17.350	16.940	17.040	17.040	662,700
2022-11-25	17.390	17.680	16.860	17.440	17.440	146,700
2022-11-23	17.330	17.750	17.210	17.520	17.520	188,100
2022-11-22	17.480	17.720	17.200	17.370	17.370	215,800
2022-11-21	17.490	17.580	17.200	17.430	17.430	215,300
2022-11-18	17.620	17.690	17.250	17.510	17.510	212,600
2022-11-17	17.200	17.420	17.020	17.340	17.340	183,500
2022-11-16	17.740	18.000	17.400	17.470	17.470	231,600
2022-11-15	17.880	18.380	17.850	17.910	17.910	209,600
2022-11-14	17.710	18.050	17.600	17.870	17.870	297,500
2022-11-11	17.940	18.020	17.560	17.700	17.700	254,000
2022-11-10	17.550	17.970	17.310	17.910	17.910	240,800
2022-11-09	17.580	17.580	16.920	17.260	17.260	269,100
2022-11-08	17.480	18.180	17.270	17.780	17.780	324,200
2022-11-07	17.180	17.450	16.950	17.410	17.410	267,800
2022-11-04	16.400	17.160	15.790	17.160	17.160	411,500
2022-11-03	18.780	18.780	16.910	17.110	17.110	547,900
2022-11-02	18.950	19.410	18.740	19.070	19.070	390,000
2022-11-01	19.150	19.200	18.730	18.980	18.980	302,600
2022-10-31	18.810	18.920	18.550	18.870	18.870	267,900
2022-10-28	18.610	18.990	18.610	18.810	18.810	188,800
2022-10-27	18.690	18.920	18.380	18.530	18.530	176,300
2022-10-26	18.710	18.790	18.460	18.500	18.500	157,000
2022-10-25	18.390	18.970	18.390	18.610	18.610	171,600
2022-10-24	18.320	18.530	18.090	18.420	18.420	147,600
2022-10-21	17.840	18.330	17.700	18.290	18.290	194,900
2022-10-20	17.830	18.110	17.670	17.790	17.790	131,800
2022-10-19	18.070	18.170	17.620	17.760	17.760	141,600
2022-10-18	18.330	18.640	18.080	18.200	18.200	128,300
2022-10-17	17.740	18.250	17.740	18.100	18.100	209,200
2022-10-14	18.340	18.440	17.540	17.560	17.560	170,700
2022-10-13	17.570	18.220	17.320	18.200	18.200	220,100
2022-10-12	17.550	17.870	17.300	17.700	17.700	191,800
2022-10-11	17.490	17.770	17.310	17.590	17.590	238,900
2022-10-10	17.200	17.950	17.180	17.700	17.700	209,300
2022-10-07	17.400	17.530	17.110	17.210	17.210	314,700
2022-10-06	16.720	17.670	16.660	17.640	17.640	350,300
2022-10-05	16.830	16.960	16.480	16.720	16.720	118,000
2022-10-04	17.250	17.450	16.990	17.130	17.130	254,400
2022-10-03	16.770	17.360	16.650	17.250	17.250	211,900
2022-09-30	16.460	16.930	16.440	16.470	16.470	296,100
2022-09-29	16.590	16.590	16.310	16.520	16.520	228,800
2022-09-28	16.170	16.980	16.150	16.810	16.810	241,200
2022-09-27	16.210	16.430	15.840	16.180	16.180	345,000
2022-09-26	15.500	16.270	15.450	16.080	16.080	659,100

← NewerPage 17 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.