EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	23.340	23.530	22.520	22.680	22.680	1,201,300
2021-01-25	23.080	23.630	22.870	23.010	23.010	810,200
2021-01-22	23.260	23.410	22.780	23.080	23.080	747,600
2021-01-21	24.180	24.300	23.420	23.450	23.450	875,600
2021-01-20	24.540	24.810	23.740	24.180	24.180	659,600
2021-01-19	24.170	24.620	23.360	24.340	24.340	1,080,600
2021-01-15	24.400	24.960	23.720	23.900	23.900	779,100
2021-01-14	22.390	25.080	22.250	24.390	24.390	2,013,600
2021-01-13	22.920	22.920	22.070	22.120	22.120	404,300
2021-01-12	22.460	22.930	22.240	22.840	22.840	461,900
2021-01-11	22.040	22.400	22.040	22.230	22.230	491,300
2021-01-08	23.030	23.530	22.240	22.420	22.420	764,700
2021-01-07	21.560	23.200	21.220	23.100	23.100	1,824,100
2021-01-06	21.170	21.770	21.170	21.530	21.530	786,000
2021-01-05	20.730	21.100	20.560	20.950	20.950	1,108,800
2021-01-04	21.290	21.400	20.510	20.930	20.930	796,000
2020-12-31	20.850	21.280	20.540	21.190	21.190	546,200
2020-12-30	21.270	21.500	20.790	20.890	20.890	407,500
2020-12-29	22.200	22.230	21.220	21.290	21.290	556,200
2020-12-28	21.540	22.200	21.540	22.030	22.030	948,400
2020-12-24	21.390	21.590	20.980	21.400	21.400	276,800
2020-12-23	20.800	21.530	20.720	21.390	21.390	1,170,100
2020-12-22	20.050	20.780	19.960	20.690	20.690	963,600
2020-12-21	20.000	20.350	19.750	19.940	19.940	1,059,700
2020-12-18	20.500	20.740	20.170	20.390	20.390	1,234,900
2020-12-17	20.710	20.840	20.120	20.360	20.360	1,130,900
2020-12-16	21.110	21.380	20.330	20.700	20.700	1,085,500
2020-12-15	21.460	21.510	20.730	21.180	21.180	1,207,700
2020-12-14	21.580	21.940	21.260	21.360	21.360	1,536,000
2020-12-11	21.910	22.000	21.190	21.440	21.440	1,433,700
2020-12-10	22.410	22.710	21.950	22.000	22.000	906,000
2020-12-09	22.520	23.060	22.210	22.640	22.640	1,483,100
2020-12-08	23.000	23.000	22.030	22.460	22.460	1,347,700
2020-12-07	23.500	23.660	22.480	22.530	22.530	1,076,500
2020-12-04	23.740	24.280	23.370	23.620	23.620	575,600
2020-12-03	23.540	24.120	23.460	23.690	23.690	739,300
2020-12-02	23.160	23.670	22.770	23.490	23.490	653,100
2020-12-01	24.400	24.400	23.090	23.220	23.220	735,000
2020-11-30	24.780	24.780	23.660	23.770	23.770	561,000
2020-11-27	24.350	24.860	24.230	24.710	24.710	320,200
2020-11-25	25.010	25.190	24.150	24.250	24.250	531,200
2020-11-24	24.520	25.670	24.490	25.090	25.090	643,600
2020-11-23	24.140	24.450	24.080	24.320	24.320	683,300
2020-11-20	24.530	24.560	24.000	24.020	24.020	522,500
2020-11-19	25.230	25.240	24.440	24.500	24.500	420,700
2020-11-18	26.410	26.500	25.100	25.230	25.230	316,900
2020-11-17	26.400	26.500	26.050	26.210	26.210	515,800
2020-11-16	26.670	27.000	26.110	26.830	26.830	600,800
2020-11-13	25.330	26.030	25.220	25.700	25.700	279,800
2020-11-12	25.180	25.480	24.680	24.950	24.950	226,400
2020-11-11	25.350	25.550	24.850	25.480	25.480	223,500
2020-11-10	25.540	25.930	24.780	25.300	25.300	360,600
2020-11-09	26.020	26.860	25.250	25.540	25.540	450,000
2020-11-06	24.730	25.110	24.300	24.540	24.540	617,100
2020-11-05	23.990	24.800	22.530	24.440	24.440	1,401,900
2020-11-04	24.350	24.470	23.040	23.120	23.120	989,200
2020-11-03	24.240	24.670	24.010	24.530	24.530	981,100
2020-11-02	23.390	23.680	22.970	23.670	23.670	218,600
2020-10-30	23.290	23.650	22.930	23.160	23.160	210,500
2020-10-29	23.150	23.840	22.560	23.300	23.300	237,500

← NewerPage 25 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.