EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	24.010	24.240	22.900	23.010	23.010	254,600
2020-10-27	25.180	25.250	24.210	24.270	24.270	307,900
2020-10-26	25.910	25.930	25.070	25.400	25.400	202,200
2020-10-23	26.050	26.370	25.930	26.170	26.170	151,900
2020-10-22	25.830	26.050	25.590	25.970	25.970	172,600
2020-10-21	26.360	26.490	25.810	25.850	25.850	159,800
2020-10-20	26.180	26.620	26.130	26.240	26.240	180,700
2020-10-19	25.880	26.330	25.600	25.870	25.870	208,700
2020-10-16	26.090	26.500	25.770	25.800	25.800	126,800
2020-10-15	26.150	26.540	25.950	26.460	26.460	136,700
2020-10-14	26.300	26.860	26.220	26.280	26.280	225,900
2020-10-13	26.750	26.750	26.490	26.530	26.530	153,200
2020-10-12	27.060	27.320	26.460	26.810	26.810	229,200
2020-10-09	26.400	27.410	26.040	27.100	27.100	359,000
2020-10-08	25.230	25.660	24.760	25.570	25.570	339,000
2020-10-07	24.770	25.060	24.240	24.910	24.910	221,600
2020-10-06	24.790	25.500	24.570	24.590	24.590	239,800
2020-10-05	24.590	24.880	24.350	24.840	24.840	365,400
2020-10-02	24.190	24.460	23.930	24.380	24.380	278,700
2020-10-01	24.790	25.120	24.510	24.750	24.750	297,200
2020-09-30	25.320	25.710	24.650	24.890	24.890	282,000
2020-09-29	25.580	25.740	25.100	25.240	25.240	166,800
2020-09-28	25.120	25.800	25.120	25.500	25.500	170,400
2020-09-25	24.710	25.030	24.520	24.930	24.930	219,900
2020-09-24	25.230	25.400	24.040	24.970	24.970	311,000
2020-09-23	26.950	27.240	25.370	25.420	25.420	268,900
2020-09-22	26.960	27.420	26.760	26.980	26.980	279,400
2020-09-21	27.810	28.200	26.820	26.930	26.930	335,400
2020-09-18	28.690	28.850	28.060	28.450	28.450	305,900
2020-09-17	28.080	28.780	27.810	28.650	28.650	187,400
2020-09-16	28.090	28.600	27.740	28.310	28.310	204,700
2020-09-15	28.230	28.310	27.810	27.880	27.880	144,300
2020-09-14	28.280	28.560	27.910	28.130	28.130	201,900
2020-09-11	27.690	27.960	27.510	27.880	27.880	171,100
2020-09-10	28.240	28.730	27.120	27.280	27.280	345,900
2020-09-09	28.310	28.410	27.960	28.030	28.030	192,400
2020-09-08	28.270	28.420	27.830	28.160	28.160	234,200
2020-09-04	28.640	28.930	28.010	28.440	28.440	205,000
2020-09-03	29.370	29.470	28.240	28.370	28.370	246,600
2020-09-02	29.030	29.350	28.610	29.310	29.310	225,500
2020-09-01	29.220	29.390	28.700	28.910	28.910	220,300
2020-08-31	29.820	29.820	29.360	29.380	29.380	169,200
2020-08-28	29.850	29.850	29.350	29.670	29.670	193,600
2020-08-27	29.730	29.870	29.380	29.610	29.610	128,900
2020-08-26	30.210	30.210	29.610	29.650	29.650	184,400
2020-08-25	30.270	30.310	29.870	30.070	30.070	186,600
2020-08-24	29.140	30.220	29.040	30.220	30.220	224,200
2020-08-21	29.370	29.710	28.930	29.030	29.030	286,300
2020-08-20	29.910	30.280	29.410	29.510	29.510	224,100
2020-08-19	30.330	30.680	29.950	30.050	30.050	247,700
2020-08-18	30.750	30.840	30.260	30.330	30.330	228,000
2020-08-17	30.810	30.980	30.320	30.650	30.650	200,000
2020-08-14	30.420	31.080	30.220	30.840	30.840	169,100
2020-08-13	30.770	31.150	30.460	30.610	30.610	371,000
2020-08-12	31.980	31.980	30.410	30.880	30.880	798,700
2020-08-11	32.000	32.420	31.460	31.580	31.580	530,400
2020-08-10	31.240	32.190	31.120	31.900	31.900	480,000
2020-08-07	30.810	31.780	30.810	31.000	31.000	452,600
2020-08-06	31.520	31.940	30.300	30.750	30.750	759,100
2020-08-05	29.590	30.160	29.070	29.920	29.920	465,400

← NewerPage 26 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.