EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	24.490	25.270	24.340	25.210	25.210	208,300
2022-03-31	24.420	24.730	23.890	24.340	24.340	483,200
2022-03-30	24.470	24.890	24.120	24.390	24.390	254,800
2022-03-29	24.770	25.340	24.430	24.470	24.470	205,500
2022-03-28	24.970	25.030	24.410	24.770	24.770	292,500
2022-03-25	24.440	25.050	24.360	24.820	24.820	229,700
2022-03-24	24.710	24.790	24.280	24.390	24.390	190,500
2022-03-23	24.800	24.980	24.040	24.490	24.490	299,600
2022-03-22	24.780	25.390	24.580	24.950	24.950	233,500
2022-03-21	25.150	25.400	24.060	24.490	24.490	263,500
2022-03-18	24.430	25.130	24.430	25.110	25.110	562,300
2022-03-17	24.870	25.010	24.300	24.680	24.680	253,400
2022-03-16	24.300	25.250	24.300	25.100	25.100	352,700
2022-03-15	24.100	25.010	24.060	24.320	24.320	403,100
2022-03-14	24.250	24.250	23.210	23.280	23.280	223,000
2022-03-11	24.130	24.640	23.740	24.000	24.000	187,900
2022-03-10	24.020	24.540	23.750	24.180	24.180	327,200
2022-03-09	24.190	24.770	23.910	24.250	24.250	258,900
2022-03-08	22.920	24.070	22.910	23.840	23.840	329,200
2022-03-07	22.270	23.350	22.020	22.840	22.840	447,800
2022-03-04	22.910	23.650	22.270	22.420	22.420	200,000
2022-03-03	23.730	24.450	23.060	23.100	23.100	257,400
2022-03-02	23.900	24.820	23.900	23.950	23.950	245,500
2022-03-01	24.390	24.720	23.550	23.720	23.720	497,600
2022-02-28	22.470	24.910	22.470	24.340	24.340	645,700
2022-02-25	21.300	23.210	21.240	22.800	22.800	833,100
2022-02-24	22.080	22.080	18.630	21.130	21.130	2,087,900
2022-02-23	26.110	26.200	24.040	24.440	24.440	439,000
2022-02-22	26.450	26.710	26.050	26.110	26.110	195,000
2022-02-18	26.700	26.800	26.240	26.670	26.670	310,500
2022-02-17	26.360	26.780	26.290	26.740	26.740	279,000
2022-02-16	25.800	26.660	25.800	26.530	26.530	219,600
2022-02-15	25.750	26.110	25.600	25.950	25.950	266,400
2022-02-14	25.210	25.560	24.970	25.520	25.520	394,200
2022-02-11	24.900	25.330	24.720	25.200	25.200	222,300
2022-02-10	24.550	25.510	24.550	24.970	24.970	252,100
2022-02-09	24.890	25.290	24.840	25.050	25.050	188,700
2022-02-08	25.080	25.370	24.630	24.920	24.920	259,500
2022-02-07	24.300	24.890	24.040	24.870	24.870	241,200
2022-02-04	24.330	24.760	24.000	24.340	24.340	234,400
2022-02-03	24.440	25.130	24.330	24.620	24.620	260,000
2022-02-02	24.710	24.760	24.300	24.440	24.440	233,200
2022-02-01	23.650	24.880	23.300	24.760	24.760	453,600
2022-01-31	23.440	23.980	23.380	23.690	23.690	291,700
2022-01-28	23.420	23.730	23.040	23.730	23.730	234,500
2022-01-27	23.920	24.220	23.180	23.490	23.490	210,000
2022-01-26	24.270	24.730	23.740	23.870	23.870	305,500
2022-01-25	24.120	24.370	23.400	24.030	24.030	265,600
2022-01-24	24.180	24.310	23.230	24.240	24.240	481,900
2022-01-21	24.620	25.190	24.070	24.090	24.090	290,500
2022-01-20	24.170	25.560	24.140	24.870	24.870	457,000
2022-01-19	24.500	24.790	24.040	24.210	24.210	293,300
2022-01-18	24.910	25.150	24.500	24.510	24.510	246,600
2022-01-14	24.780	25.080	24.650	25.030	25.030	181,700
2022-01-13	25.170	25.250	24.590	24.910	24.910	188,400
2022-01-12	25.510	25.600	24.970	24.980	24.980	161,400
2022-01-11	25.900	25.930	25.450	25.460	25.460	162,800
2022-01-10	26.130	26.290	25.670	25.910	25.910	260,500
2022-01-07	25.850	26.340	25.660	26.140	26.140	231,700
2022-01-06	25.800	26.300	25.590	25.770	25.770	221,600

← NewerPage 20 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.