EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	23.890	24.330	23.890	24.010	24.010	492,600
2021-04-21	23.740	24.260	23.740	24.030	24.030	516,400
2021-04-20	24.400	24.640	23.740	23.900	23.900	459,900
2021-04-19	24.580	25.170	24.490	24.580	24.580	633,900
2021-04-16	24.480	24.990	24.270	24.920	24.920	490,300
2021-04-15	24.600	24.770	24.240	24.390	24.390	433,000
2021-04-14	24.260	25.000	24.120	24.530	24.530	481,700
2021-04-13	23.940	24.450	23.620	24.320	24.320	502,600
2021-04-12	24.130	24.480	24.060	24.150	24.150	446,700
2021-04-09	23.950	24.520	23.930	24.250	24.250	308,500
2021-04-08	23.710	24.150	23.520	24.060	24.060	967,000
2021-04-07	24.420	24.740	23.630	23.710	23.710	524,200
2021-04-06	24.530	24.700	23.810	24.240	24.240	673,500
2021-04-05	24.400	25.140	24.000	24.690	24.690	1,328,400
2021-04-01	24.010	24.450	23.390	23.990	23.990	1,584,600
2021-03-31	24.250	24.640	23.990	24.000	24.000	724,700
2021-03-30	23.790	24.560	23.790	24.300	24.300	549,200
2021-03-29	24.310	24.850	23.620	23.770	23.770	812,700
2021-03-26	24.400	24.950	23.980	24.580	24.580	523,300
2021-03-25	23.580	24.510	23.530	24.170	24.170	1,497,400
2021-03-24	24.270	24.920	23.840	23.850	23.850	447,800
2021-03-23	25.900	26.050	24.200	24.300	24.300	1,020,800
2021-03-22	25.880	26.350	25.800	25.970	25.970	1,104,000
2021-03-19	26.420	26.730	25.750	26.040	26.040	858,000
2021-03-18	26.690	27.340	26.270	26.390	26.390	520,000
2021-03-17	26.520	27.030	26.370	26.990	26.990	454,800
2021-03-16	27.500	27.500	26.300	26.610	26.610	473,700
2021-03-15	27.470	28.190	27.420	27.790	27.790	672,300
2021-03-12	27.330	27.700	27.110	27.330	27.330	473,700
2021-03-11	26.640	27.620	26.510	27.140	27.140	465,300
2021-03-10	26.360	27.020	26.210	26.640	26.640	471,500
2021-03-09	27.620	27.730	26.010	26.130	26.130	685,100
2021-03-08	26.950	28.370	26.780	27.670	27.670	940,500
2021-03-05	26.800	27.080	25.700	26.640	26.640	709,700
2021-03-04	26.810	27.010	25.560	26.310	26.310	1,210,600
2021-03-03	25.480	27.250	25.450	26.900	26.900	1,843,800
2021-03-02	24.080	25.550	24.010	25.260	25.260	2,989,300
2021-03-01	23.290	23.520	22.970	23.220	23.220	637,800
2021-02-26	22.970	23.240	22.190	22.700	22.700	848,600
2021-02-25	23.290	23.580	22.780	23.040	23.040	604,700
2021-02-24	22.930	23.810	22.930	23.120	23.120	877,100
2021-02-23	21.990	23.850	21.900	22.930	22.930	1,962,400
2021-02-22	22.440	22.830	21.990	22.070	22.070	1,430,600
2021-02-19	22.950	23.180	22.390	22.550	22.550	706,700
2021-02-18	22.870	23.360	22.510	22.820	22.820	562,200
2021-02-17	23.080	23.400	22.650	23.270	23.270	648,800
2021-02-16	23.940	24.200	23.220	23.330	23.330	592,800
2021-02-12	24.090	24.250	23.390	23.600	23.600	485,600
2021-02-11	23.930	24.180	23.320	23.950	23.950	980,200
2021-02-10	24.830	24.960	23.680	23.830	23.830	676,800
2021-02-09	23.890	24.910	23.570	24.730	24.730	633,300
2021-02-08	23.500	24.710	23.500	24.010	24.010	889,200
2021-02-05	23.360	23.450	23.040	23.270	23.270	755,000
2021-02-04	23.000	23.250	22.730	23.110	23.110	519,700
2021-02-03	22.050	22.620	22.000	22.540	22.540	505,400
2021-02-02	22.100	22.540	21.850	21.950	21.950	521,000
2021-02-01	21.110	21.970	21.090	21.810	21.810	707,700
2021-01-29	21.400	22.020	20.650	20.940	20.940	977,000
2021-01-28	21.340	21.950	21.020	21.050	21.050	1,067,800
2021-01-27	22.350	22.400	21.380	21.400	21.400	1,527,400

← NewerPage 24 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.