EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	28.300	29.590	28.120	29.520	29.520	431,500
2020-08-03	27.350	28.270	27.030	28.270	28.270	387,600
2020-07-31	27.480	27.480	26.400	27.300	27.300	309,600
2020-07-30	27.160	27.550	26.540	27.480	27.480	229,800
2020-07-29	27.270	28.060	27.160	27.440	27.440	215,900
2020-07-28	26.910	27.510	26.860	27.270	27.270	262,500
2020-07-27	26.670	27.050	26.490	26.780	26.780	284,900
2020-07-24	26.510	26.920	26.370	26.490	26.490	174,300
2020-07-23	26.390	26.840	26.300	26.680	26.680	190,900
2020-07-22	26.350	26.500	26.010	26.450	26.450	241,800
2020-07-21	25.970	26.700	25.970	26.290	26.290	457,700
2020-07-20	26.360	26.530	25.720	25.900	25.900	250,300
2020-07-17	26.240	26.630	26.200	26.370	26.370	251,600
2020-07-16	26.450	26.480	25.950	26.100	26.100	281,800
2020-07-15	26.000	26.710	25.700	26.330	26.330	305,900
2020-07-14	25.160	25.660	25.010	25.480	25.480	291,700
2020-07-13	25.290	25.960	24.890	25.190	25.190	320,200
2020-07-10	24.630	25.250	24.390	25.080	25.080	352,300
2020-07-09	25.600	25.730	24.450	24.580	24.580	326,900
2020-07-08	25.440	25.910	25.040	25.580	25.580	272,800
2020-07-07	26.250	26.250	25.410	25.420	25.420	270,800
2020-07-06	26.970	27.240	26.260	26.450	26.450	370,400
2020-07-02	27.610	27.720	26.340	26.460	26.460	558,400
2020-07-01	27.970	28.100	27.210	27.280	27.280	263,300
2020-06-30	27.890	28.080	27.200	27.960	27.960	361,600
2020-06-29	27.490	28.110	26.860	27.950	27.950	496,700
2020-06-26	27.500	27.810	26.610	27.190	27.190	552,300
2020-06-25	27.190	27.680	26.530	27.630	27.630	464,200
2020-06-24	28.340	28.340	27.210	27.340	27.340	354,400
2020-06-23	29.360	29.360	28.280	28.550	28.550	242,900
2020-06-22	29.610	29.610	28.790	28.970	28.970	297,000
2020-06-19	30.490	30.910	29.150	29.340	29.340	345,900
2020-06-18	30.010	30.690	29.880	30.190	30.190	224,800
2020-06-17	31.370	31.370	30.120	30.300	30.300	240,700
2020-06-16	31.830	31.840	30.580	31.180	31.180	399,100
2020-06-15	29.550	30.850	29.010	30.680	30.680	179,300
2020-06-12	30.630	31.150	29.610	30.280	30.280	217,900
2020-06-11	30.750	31.000	29.200	29.590	29.590	458,100
2020-06-10	34.220	34.220	32.060	32.110	32.110	245,000
2020-06-09	34.870	34.870	33.690	34.270	34.270	209,300
2020-06-08	34.180	35.330	34.100	35.270	35.270	311,300
2020-06-05	34.370	34.800	33.720	33.800	33.800	383,400
2020-06-04	33.120	33.450	32.540	33.350	33.350	423,200
2020-06-03	32.880	33.670	32.850	33.160	33.160	296,200
2020-06-02	31.880	32.900	31.690	32.580	32.580	277,900
2020-06-01	31.280	32.010	31.160	31.600	31.600	519,700
2020-05-29	30.910	31.360	30.330	31.160	31.160	284,300
2020-05-28	31.830	31.870	30.920	31.020	31.020	227,700
2020-05-27	31.420	32.130	31.280	31.900	31.900	365,400
2020-05-26	30.540	31.270	30.500	30.950	30.950	512,600
2020-05-22	29.310	29.970	28.800	29.850	29.850	211,300
2020-05-21	29.270	29.800	28.940	29.440	29.440	347,200
2020-05-20	29.050	29.250	28.550	29.200	29.200	217,400
2020-05-19	29.320	29.410	28.650	28.650	28.650	255,200
2020-05-18	27.920	29.600	27.590	29.450	29.450	326,000
2020-05-15	26.960	27.370	26.840	27.090	27.090	217,000
2020-05-14	26.880	27.270	26.140	27.220	27.220	326,100
2020-05-13	28.050	28.050	27.120	27.250	27.250	526,500
2020-05-12	29.700	29.960	28.260	28.270	28.270	305,200
2020-05-11	30.530	30.640	29.610	29.650	29.650	391,100

← NewerPage 27 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.