EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	21.990	22.150	21.320	21.550	21.550	696,400
2021-07-16	22.610	22.950	22.130	22.330	22.330	700,100
2021-07-15	22.810	23.020	22.360	22.540	22.540	950,400
2021-07-14	23.440	23.700	22.930	22.960	22.960	313,800
2021-07-13	23.530	23.600	23.010	23.400	23.400	448,200
2021-07-12	23.530	23.670	23.210	23.580	23.580	469,800
2021-07-09	23.130	23.820	23.100	23.740	23.740	426,100
2021-07-08	23.180	23.350	22.750	22.970	22.970	552,700
2021-07-07	23.720	23.880	23.120	23.550	23.550	553,500
2021-07-06	24.100	24.200	23.320	23.740	23.740	406,700
2021-07-02	24.320	24.410	23.740	24.270	24.270	471,100
2021-07-01	24.530	24.670	24.140	24.490	24.490	421,900
2021-06-30	24.430	24.750	23.780	24.290	24.290	1,028,900
2021-06-29	25.110	25.270	24.310	24.570	24.570	711,600
2021-06-28	26.450	26.460	24.570	24.980	24.980	1,235,700
2021-06-25	27.080	27.360	26.330	26.560	26.560	5,560,400
2021-06-24	26.710	27.160	26.570	27.100	27.100	400,600
2021-06-23	27.000	27.160	26.440	26.650	26.650	404,600
2021-06-22	26.960	27.040	26.590	26.940	26.940	453,500
2021-06-21	26.980	27.530	26.790	26.920	26.920	564,600
2021-06-18	26.270	27.060	26.150	26.900	26.900	1,266,700
2021-06-17	26.500	27.380	26.370	26.620	26.620	1,343,500
2021-06-16	26.400	26.740	26.050	26.660	26.660	549,700
2021-06-15	26.320	26.640	26.120	26.560	26.560	375,400
2021-06-14	26.950	26.950	26.200	26.340	26.340	442,700
2021-06-11	27.230	27.350	26.960	27.010	27.010	301,200
2021-06-10	26.900	27.360	26.800	27.140	27.140	523,500
2021-06-09	26.800	27.010	26.300	26.790	26.790	342,800
2021-06-08	26.980	27.130	26.360	26.790	26.790	336,700
2021-06-07	27.690	27.800	27.060	27.060	27.060	283,900
2021-06-04	27.910	28.060	27.430	27.510	27.510	262,000
2021-06-03	27.670	27.940	27.140	27.880	27.880	464,900
2021-06-02	28.000	28.000	27.200	27.560	27.560	503,100
2021-06-01	26.530	27.350	26.310	27.210	27.210	567,300
2021-05-28	26.520	27.190	26.410	26.490	26.490	248,800
2021-05-27	26.280	26.840	26.270	26.750	26.750	561,200
2021-05-26	25.400	26.060	25.310	25.960	25.960	464,500
2021-05-25	25.580	26.020	25.210	25.480	25.480	543,500
2021-05-24	26.030	26.110	25.570	25.630	25.630	387,500
2021-05-21	26.540	26.640	25.990	26.020	26.020	346,500
2021-05-20	26.430	26.570	25.960	26.460	26.460	1,044,000
2021-05-19	25.580	26.330	25.410	26.140	26.140	734,900
2021-05-18	26.700	26.860	25.850	25.860	25.860	423,200
2021-05-17	26.700	27.260	26.490	26.600	26.600	445,400
2021-05-14	26.560	26.970	26.510	26.660	26.660	657,300
2021-05-13	26.470	26.900	26.360	26.490	26.490	1,281,200
2021-05-12	26.950	27.130	26.240	26.350	26.350	550,500
2021-05-11	26.800	27.270	26.600	27.060	27.060	509,300
2021-05-10	26.690	28.050	26.680	27.300	27.300	658,800
2021-05-07	26.540	26.800	25.980	26.710	26.710	531,600
2021-05-06	24.200	26.200	24.000	26.140	26.140	1,319,800
2021-05-05	23.990	24.400	23.420	23.470	23.470	612,000
2021-05-04	24.390	24.720	23.670	23.980	23.980	683,100
2021-05-03	24.540	24.790	24.200	24.600	24.600	458,800
2021-04-30	24.910	25.290	24.390	24.450	24.450	558,000
2021-04-29	24.220	25.370	24.170	25.180	25.180	1,242,300
2021-04-28	24.400	24.550	24.010	24.080	24.080	535,100
2021-04-27	24.510	24.900	24.270	24.390	24.390	415,600
2021-04-26	23.980	24.590	23.910	24.400	24.400	758,100
2021-04-23	24.020	24.250	23.720	23.840	23.840	327,900

← NewerPage 23 of 79 · 4,730 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.