EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	39.840	39.980	38.610	39.500	39.500	689,200
2020-02-11	38.360	40.160	38.340	39.600	39.600	306,900
2020-02-10	38.380	38.480	37.700	38.110	38.110	286,300
2020-02-07	39.380	39.470	38.420	38.670	38.670	257,600
2020-02-06	39.550	39.700	39.290	39.410	39.410	493,600
2020-02-05	39.720	39.910	39.340	39.530	39.530	260,100
2020-02-04	39.910	40.460	39.490	39.490	39.490	292,500
2020-02-03	40.000	40.230	39.340	39.460	39.460	329,600
2020-01-31	40.300	40.530	39.730	39.910	39.910	296,000
2020-01-30	40.740	41.140	40.130	40.520	40.520	165,200
2020-01-29	41.240	41.240	40.710	41.110	41.110	233,300
2020-01-28	41.430	41.720	41.120	41.250	41.250	175,300
2020-01-27	40.750	41.760	40.600	41.390	41.390	287,700
2020-01-24	41.790	41.840	41.270	41.330	41.330	494,600
2020-01-23	41.440	41.890	40.940	41.730	41.730	436,700
2020-01-22	42.430	42.430	41.540	41.630	41.630	363,100
2020-01-21	42.620	42.910	41.470	41.970	41.970	342,900
2020-01-17	43.400	43.400	42.180	42.940	42.940	286,400
2020-01-16	42.990	43.710	42.960	43.270	43.270	289,600
2020-01-15	42.570	42.920	42.340	42.740	42.740	384,100
2020-01-14	42.240	42.770	41.910	42.620	42.620	336,800
2020-01-13	42.100	42.610	41.920	42.380	42.380	364,400
2020-01-10	42.400	42.430	41.980	42.120	42.120	152,700
2020-01-09	42.480	42.880	42.150	42.460	42.460	201,100
2020-01-08	43.270	43.530	42.350	42.420	42.420	229,400
2020-01-07	42.940	43.730	42.820	43.390	43.390	429,000
2020-01-06	42.630	43.260	42.200	43.150	43.150	1,054,000
2020-01-03	42.950	43.140	42.320	43.080	43.080	560,900
2020-01-02	43.760	43.960	43.010	43.210	43.210	402,100
2019-12-31	43.370	43.770	43.150	43.310	43.310	383,900
2019-12-30	44.010	44.160	43.430	43.550	43.550	200,700
2019-12-27	44.170	44.780	43.810	44.010	44.010	137,400
2019-12-26	44.170	44.490	43.870	44.160	44.160	196,800
2019-12-24	44.420	44.660	43.970	44.150	44.150	95,900
2019-12-23	44.610	45.070	44.150	44.460	44.460	212,200
2019-12-20	43.900	44.810	43.550	44.670	44.670	639,300
2019-12-19	44.380	44.600	43.580	43.770	43.770	606,500
2019-12-18	44.870	45.150	44.190	44.520	44.520	754,200
2019-12-17	43.800	44.670	43.370	44.520	44.520	1,190,900
2019-12-16	43.970	44.780	43.100	43.790	43.790	662,900
2019-12-13	40.580	44.490	40.050	42.860	42.860	1,586,600
2019-12-12	39.010	39.720	39.000	39.290	39.290	285,600
2019-12-11	39.270	39.440	38.770	38.930	38.930	220,400
2019-12-10	39.360	39.510	39.120	39.220	39.220	374,500
2019-12-09	39.970	40.090	39.230	39.340	39.340	128,900
2019-12-06	39.940	40.300	39.770	40.030	40.030	174,200
2019-12-05	39.370	39.790	39.130	39.720	39.720	220,800
2019-12-04	40.520	40.850	39.350	39.390	39.390	328,900
2019-12-03	40.730	41.080	39.940	40.570	40.570	517,300
2019-12-02	41.670	42.140	41.180	41.350	41.350	194,200
2019-11-29	41.720	42.120	41.580	42.070	42.070	98,300
2019-11-27	42.540	42.870	41.800	41.930	41.930	188,100
2019-11-26	42.200	42.850	41.950	42.370	42.370	682,300
2019-11-25	41.800	42.620	41.770	42.090	42.090	453,300
2019-11-22	40.960	42.230	40.850	41.710	41.710	318,000
2019-11-21	40.760	41.320	40.410	40.680	40.680	654,400
2019-11-20	40.120	41.350	40.100	40.630	40.630	344,300
2019-11-19	40.400	40.810	40.130	40.360	40.360	348,700
2019-11-18	40.480	40.530	39.870	40.240	40.240	445,300
2019-11-15	40.540	41.050	40.250	40.510	40.510	221,900

← NewerPage 29 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.