EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	26.660	27.040	25.670	25.730	25.730	206,300
2022-01-04	27.010	27.080	26.610	26.760	26.760	228,700
2022-01-03	26.590	27.360	26.520	26.780	26.780	220,500
2021-12-31	26.200	26.440	25.700	26.350	26.350	257,600
2021-12-30	26.080	26.600	26.040	26.320	26.320	308,900
2021-12-29	26.160	26.240	25.860	26.170	26.170	174,000
2021-12-28	26.050	26.490	26.000	26.150	26.150	162,400
2021-12-27	26.630	26.630	25.970	26.080	26.080	227,200
2021-12-23	26.610	26.830	26.270	26.630	26.630	202,000
2021-12-22	26.450	26.670	25.870	26.540	26.540	289,900
2021-12-21	26.170	26.810	25.610	26.440	26.440	273,300
2021-12-20	25.400	26.010	24.960	25.850	25.850	406,500
2021-12-17	25.850	26.260	25.430	25.950	25.950	1,183,800
2021-12-16	26.130	26.270	25.620	25.680	25.680	431,700
2021-12-15	25.700	25.930	24.990	25.800	25.800	514,000
2021-12-14	25.040	26.240	25.040	25.830	25.830	566,000
2021-12-13	26.140	26.270	24.930	25.050	25.050	600,200
2021-12-10	26.580	27.180	25.850	26.300	26.300	266,600
2021-12-09	26.990	27.000	26.100	26.520	26.520	235,400
2021-12-08	26.100	27.210	26.100	27.050	27.050	256,100
2021-12-07	27.400	27.440	26.460	26.610	26.610	262,400
2021-12-06	26.720	27.360	26.430	27.100	27.100	330,400
2021-12-03	26.300	26.890	26.070	26.380	26.380	279,600
2021-12-02	27.040	27.120	26.510	26.840	26.840	380,200
2021-12-01	27.700	28.390	26.640	26.670	26.670	479,800
2021-11-30	27.790	28.100	27.130	27.370	27.370	687,000
2021-11-29	28.590	28.970	27.640	28.230	28.230	411,900
2021-11-26	29.410	29.410	27.360	28.310	28.310	328,500
2021-11-24	29.870	30.360	29.680	30.250	30.250	304,300
2021-11-23	29.200	30.220	29.030	30.180	30.180	409,300
2021-11-22	28.960	29.490	28.830	29.130	29.130	472,000
2021-11-19	28.520	28.880	28.130	28.680	28.680	328,500
2021-11-18	29.420	29.820	28.760	28.960	28.960	446,100
2021-11-17	29.440	29.670	28.620	29.390	29.390	452,700
2021-11-16	30.000	30.270	28.840	29.300	29.300	519,500
2021-11-15	30.500	30.900	29.480	29.890	29.890	682,200
2021-11-12	28.960	30.290	28.840	30.270	30.270	579,700
2021-11-11	27.700	29.400	27.540	29.230	29.230	712,700
2021-11-10	26.800	28.020	26.800	27.590	27.590	588,100
2021-11-09	26.200	27.710	25.860	26.960	26.960	838,300
2021-11-08	26.260	26.690	25.950	26.100	26.100	411,900
2021-11-05	26.090	27.060	26.080	26.160	26.160	424,000
2021-11-04	26.090	26.410	25.850	25.960	25.960	496,000
2021-11-03	25.200	26.230	24.780	26.030	26.030	809,300
2021-11-02	25.010	25.390	24.220	25.040	25.040	460,900
2021-11-01	23.580	25.160	23.580	25.040	25.040	460,300
2021-10-29	23.580	23.910	23.210	23.460	23.460	478,300
2021-10-28	23.150	23.490	23.060	23.350	23.350	377,000
2021-10-27	23.900	24.100	23.050	23.080	23.080	334,600
2021-10-26	23.920	24.340	23.630	23.730	23.730	413,100
2021-10-25	24.230	24.350	23.760	23.940	23.940	451,400
2021-10-22	24.400	24.510	23.900	24.150	24.150	359,600
2021-10-21	25.200	25.380	24.430	24.540	24.540	260,600
2021-10-20	25.030	25.680	24.990	25.210	25.210	478,700
2021-10-19	24.970	24.990	24.450	24.970	24.970	350,500
2021-10-18	25.270	25.270	24.650	24.740	24.740	290,100
2021-10-15	25.860	26.290	25.280	25.430	25.430	336,000
2021-10-14	25.870	26.250	25.610	25.810	25.810	351,700
2021-10-13	25.610	25.730	24.970	25.540	25.540	406,900
2021-10-12	25.600	26.010	25.390	25.620	25.620	277,900

← NewerPage 21 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.