EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-11	25.660	25.830	25.310	25.620	25.620	207,800
2021-10-08	25.940	26.020	25.460	25.550	25.550	190,900
2021-10-07	26.080	26.160	25.750	25.990	25.990	324,200
2021-10-06	25.600	26.030	25.120	25.920	25.920	298,800
2021-10-05	25.880	26.140	25.400	25.920	25.920	498,500
2021-10-04	25.270	26.040	25.270	25.750	25.750	493,500
2021-10-01	25.790	25.900	25.040	25.330	25.330	334,600
2021-09-30	25.680	25.950	25.390	25.510	25.510	487,800
2021-09-29	25.690	25.980	25.350	25.640	25.640	344,400
2021-09-28	25.920	26.120	25.470	25.680	25.680	313,000
2021-09-27	26.540	26.540	25.780	25.830	25.830	405,200
2021-09-24	26.000	26.310	25.910	25.970	25.970	236,200
2021-09-23	26.150	26.400	26.030	26.070	26.070	252,100
2021-09-22	25.950	26.300	25.930	26.030	26.030	294,500
2021-09-21	26.070	26.260	25.520	25.830	25.830	383,500
2021-09-20	25.360	26.080	25.300	25.970	25.970	500,400
2021-09-17	24.590	26.260	24.430	26.120	26.120	1,906,700
2021-09-16	24.940	25.160	24.220	24.680	24.680	347,100
2021-09-15	25.030	25.150	24.650	24.810	24.810	431,700
2021-09-14	26.030	26.030	24.640	24.800	24.800	256,100
2021-09-13	25.680	26.050	25.370	25.890	25.890	287,400
2021-09-10	25.990	26.320	25.420	25.470	25.470	278,300
2021-09-09	25.900	26.240	25.630	26.020	26.020	349,500
2021-09-08	26.300	26.380	25.940	26.000	26.000	236,800
2021-09-07	26.250	26.370	25.930	26.290	26.290	267,200
2021-09-03	27.120	27.200	26.260	26.280	26.280	219,400
2021-09-02	27.060	27.390	26.920	27.150	27.150	232,200
2021-09-01	27.120	27.140	26.600	26.940	26.940	392,200
2021-08-31	26.500	27.240	26.140	27.000	27.000	759,500
2021-08-30	27.060	27.410	26.170	26.420	26.420	403,800
2021-08-27	25.940	27.040	25.520	26.940	26.940	744,200
2021-08-26	25.610	25.980	25.510	25.840	25.840	446,300
2021-08-25	25.240	25.900	25.240	25.660	25.660	398,700
2021-08-24	25.080	25.370	24.950	25.290	25.290	361,900
2021-08-23	24.380	25.020	24.320	24.990	24.990	365,500
2021-08-20	23.650	24.390	23.640	24.160	24.160	426,800
2021-08-19	24.510	24.590	23.630	23.740	23.740	434,500
2021-08-18	24.580	25.310	24.580	24.710	24.710	369,800
2021-08-17	24.840	24.930	24.520	24.700	24.700	530,200
2021-08-16	25.330	25.410	24.760	25.170	25.170	374,900
2021-08-13	26.000	26.000	25.420	25.430	25.430	259,900
2021-08-12	26.780	26.800	25.890	25.920	25.920	463,400
2021-08-11	26.630	26.750	26.010	26.660	26.660	574,700
2021-08-10	25.160	26.680	24.940	26.630	26.630	723,400
2021-08-09	25.250	25.250	24.250	25.120	25.120	736,800
2021-08-06	24.800	25.250	24.440	24.920	24.920	768,600
2021-08-05	24.010	24.840	23.910	24.790	24.790	551,900
2021-08-04	24.070	24.240	23.530	23.920	23.920	615,300
2021-08-03	23.400	24.250	22.950	24.140	24.140	892,600
2021-08-02	22.380	23.060	22.370	22.750	22.750	618,100
2021-07-30	22.090	22.480	22.090	22.300	22.300	335,700
2021-07-29	22.400	22.620	22.140	22.240	22.240	299,700
2021-07-28	22.400	22.600	21.930	22.240	22.240	298,900
2021-07-27	22.500	22.670	22.050	22.360	22.360	311,700
2021-07-26	22.430	22.850	22.430	22.730	22.730	234,400
2021-07-23	22.410	22.580	22.170	22.370	22.370	286,700
2021-07-22	22.840	22.900	22.250	22.360	22.360	312,500
2021-07-21	22.500	23.060	22.460	22.900	22.900	735,200
2021-07-20	21.520	22.530	21.440	22.350	22.350	539,300
2021-07-19	21.990	22.150	21.320	21.550	21.550	696,400

← NewerPage 22 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.