EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	19.560	19.740	19.100	19.540	19.540	238,500
2022-06-28	20.140	20.440	19.480	19.580	19.580	202,300
2022-06-27	20.000	20.300	19.820	20.070	20.070	231,300
2022-06-24	19.860	20.230	19.750	19.800	19.800	570,700
2022-06-23	19.790	20.130	19.590	19.790	19.790	228,100
2022-06-22	19.430	20.040	19.430	19.680	19.680	304,900
2022-06-21	19.780	20.350	19.590	19.650	19.650	297,600
2022-06-17	19.610	20.130	19.310	19.660	19.660	559,400
2022-06-16	19.750	19.760	18.900	19.010	19.010	479,900
2022-06-15	20.230	20.420	19.800	20.160	20.160	349,800
2022-06-14	20.130	20.280	19.910	20.100	20.100	348,700
2022-06-13	20.780	20.880	20.000	20.040	20.040	278,400
2022-06-10	21.830	21.970	21.110	21.130	21.130	301,800
2022-06-09	22.760	22.760	22.150	22.190	22.190	210,200
2022-06-08	23.450	23.530	22.860	22.920	22.920	247,400
2022-06-07	23.700	23.750	23.340	23.700	23.700	201,700
2022-06-06	23.360	23.910	23.240	23.750	23.750	238,700
2022-06-03	23.740	23.740	23.140	23.280	23.280	180,100
2022-06-02	23.310	23.730	22.950	23.650	23.650	253,700
2022-06-01	24.100	24.240	22.900	23.310	23.310	278,000
2022-05-31	24.460	24.630	23.980	24.030	24.030	372,000
2022-05-27	23.680	24.640	23.680	24.520	24.520	311,600
2022-05-26	23.250	23.950	23.250	23.640	23.640	344,800
2022-05-25	22.270	23.190	22.130	23.160	23.160	331,100
2022-05-24	21.780	22.440	21.580	22.330	22.330	491,000
2022-05-23	21.870	22.330	21.730	21.950	21.950	300,300
2022-05-20	22.270	22.540	21.510	21.870	21.870	280,300
2022-05-19	21.030	22.140	21.010	22.100	22.100	810,200
2022-05-18	21.060	21.420	20.740	21.020	21.020	756,800
2022-05-17	21.190	21.930	20.910	21.310	21.310	1,655,800
2022-05-16	20.990	21.230	20.580	21.000	21.000	843,300
2022-05-13	21.040	21.140	20.670	20.790	20.790	993,500
2022-05-12	21.330	21.330	20.440	20.700	20.700	693,200
2022-05-11	21.190	21.780	21.000	21.230	21.230	413,800
2022-05-10	21.960	22.430	20.790	21.000	21.000	346,700
2022-05-09	21.940	22.120	21.160	21.550	21.550	574,300
2022-05-06	22.760	23.170	21.700	21.940	21.940	460,900
2022-05-05	23.880	24.410	22.780	22.970	22.970	387,800
2022-05-04	23.610	23.850	23.000	23.730	23.730	434,000
2022-05-03	23.210	23.810	23.200	23.550	23.550	310,100
2022-05-02	23.210	23.720	22.970	23.250	23.250	276,000
2022-04-29	24.270	24.490	23.240	23.350	23.350	369,400
2022-04-28	23.620	24.500	23.350	24.310	24.310	315,600
2022-04-27	23.830	24.000	23.370	23.510	23.510	343,800
2022-04-26	24.250	24.310	23.500	23.670	23.670	297,200
2022-04-25	24.390	25.030	23.780	24.530	24.530	408,600
2022-04-22	24.790	24.900	24.500	24.660	24.660	232,600
2022-04-21	25.390	25.520	24.820	24.870	24.870	234,800
2022-04-20	25.300	25.530	24.970	25.100	25.100	163,800
2022-04-19	25.010	25.320	24.610	25.160	25.160	223,400
2022-04-18	25.220	25.580	24.500	25.070	25.070	168,400
2022-04-14	25.100	25.640	24.670	25.480	25.480	180,300
2022-04-13	24.650	25.410	24.650	25.370	25.370	184,500
2022-04-12	24.410	25.210	24.410	24.690	24.690	223,800
2022-04-11	24.300	25.050	24.000	24.420	24.420	397,700
2022-04-08	24.020	24.600	23.820	24.380	24.380	282,200
2022-04-07	24.590	24.770	23.740	24.030	24.030	489,500
2022-04-06	24.520	24.970	24.340	24.620	24.620	305,700
2022-04-05	24.730	25.080	24.280	24.600	24.600	222,600
2022-04-04	25.210	25.230	24.530	24.870	24.870	226,300

← NewerPage 19 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.