EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	29.870	31.220	29.580	30.710	30.710	521,200
2020-05-07	30.060	30.060	28.750	29.440	29.440	767,200
2020-05-06	30.010	30.590	29.560	30.100	30.100	432,300
2020-05-05	30.280	30.700	29.700	29.900	29.900	257,000
2020-05-04	30.020	30.210	29.350	29.970	29.970	393,400
2020-05-01	30.810	31.550	29.800	30.310	30.310	297,100
2020-04-30	32.740	32.740	31.510	31.550	31.550	321,500
2020-04-29	32.410	32.920	31.460	32.860	32.860	464,900
2020-04-28	31.860	32.070	30.960	31.760	31.760	327,200
2020-04-27	31.130	31.430	30.890	31.320	31.320	451,600
2020-04-24	30.580	30.890	30.210	30.880	30.880	416,400
2020-04-23	29.730	30.970	29.730	30.660	30.660	401,600
2020-04-22	29.840	30.310	28.980	29.960	29.960	212,900
2020-04-21	29.990	30.230	28.760	29.400	29.400	325,500
2020-04-20	30.480	31.080	30.170	30.480	30.480	240,800
2020-04-17	30.090	31.410	30.090	30.980	30.980	296,100
2020-04-16	29.700	30.100	28.960	29.550	29.550	383,200
2020-04-15	29.780	30.540	29.010	29.390	29.390	561,600
2020-04-14	30.960	32.000	30.860	30.930	30.930	403,500
2020-04-13	32.270	32.590	30.420	30.620	30.620	304,700
2020-04-09	33.390	33.880	32.230	32.370	32.370	367,500
2020-04-08	31.990	33.080	31.560	32.860	32.860	472,300
2020-04-07	32.640	33.200	31.180	31.490	31.490	746,300
2020-04-06	30.120	31.790	30.090	31.640	31.640	662,000
2020-04-03	29.840	30.390	28.660	29.300	29.300	720,800
2020-04-02	30.020	31.090	29.480	30.000	30.000	563,700
2020-04-01	31.050	31.270	29.990	30.550	30.550	423,300
2020-03-31	32.010	32.850	31.320	31.970	31.970	424,900
2020-03-30	32.260	33.320	31.480	32.110	32.110	254,000
2020-03-27	34.540	35.420	31.760	32.070	32.070	334,700
2020-03-26	33.220	36.090	33.100	35.870	35.870	462,400
2020-03-25	31.350	33.640	30.000	32.870	32.870	753,600
2020-03-24	31.170	31.890	29.950	31.280	31.280	711,000
2020-03-23	30.110	31.000	28.450	29.810	29.810	669,500
2020-03-20	29.950	30.690	28.810	30.010	30.010	1,305,000
2020-03-19	26.470	29.910	25.620	29.810	29.810	1,028,600
2020-03-18	27.020	27.660	25.230	26.720	26.720	1,044,000
2020-03-17	28.010	29.170	27.000	28.080	28.080	1,287,400
2020-03-16	27.100	30.450	27.100	28.330	28.330	705,600
2020-03-13	30.630	31.250	29.200	31.110	31.110	724,400
2020-03-12	30.080	30.980	29.080	29.390	29.390	1,630,200
2020-03-11	32.210	32.450	31.400	31.800	31.800	466,200
2020-03-10	32.050	33.050	31.750	32.990	32.990	796,600
2020-03-09	31.660	32.420	30.130	31.330	31.330	738,300
2020-03-06	33.450	34.040	32.930	33.880	33.880	581,900
2020-03-05	34.930	35.220	33.810	34.460	34.460	514,200
2020-03-04	35.310	36.020	34.550	35.960	35.960	466,200
2020-03-03	35.260	36.230	34.410	34.950	34.950	630,100
2020-03-02	34.990	35.450	33.880	35.300	35.300	1,071,000
2020-02-28	33.910	34.950	33.530	34.920	34.920	950,500
2020-02-27	35.540	36.180	34.830	35.040	35.040	640,400
2020-02-26	37.660	38.120	36.300	36.350	36.350	978,900
2020-02-25	38.570	38.940	37.460	37.460	37.460	368,900
2020-02-24	37.990	39.030	37.510	38.340	38.340	630,800
2020-02-21	39.810	40.250	38.760	39.080	39.080	361,800
2020-02-20	37.860	40.920	37.500	40.050	40.050	881,700
2020-02-19	40.100	40.310	39.390	39.620	39.620	538,500
2020-02-18	40.400	40.640	39.430	40.060	40.060	387,400
2020-02-14	40.180	40.660	39.830	40.640	40.640	296,600
2020-02-13	39.190	40.050	39.050	39.990	39.990	990,100

← NewerPage 28 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.