EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	118.00	122.03	116.72	121.63	121.63	5,174,200
2026-04-24	122.08	122.08	116.32	117.50	117.50	7,029,300
2026-04-23	121.57	123.35	119.79	121.52	121.52	3,414,500
2026-04-22	126.77	127.38	119.68	122.36	122.36	8,327,400
2026-04-21	137.09	137.39	122.79	123.86	123.86	7,630,600
2026-04-20	134.29	137.44	133.02	135.11	135.11	3,709,200
2026-04-17	135.27	135.68	132.09	133.21	133.21	5,818,100
2026-04-16	131.37	133.21	129.50	132.50	132.50	3,133,500
2026-04-15	132.13	135.88	130.31	131.39	131.39	5,661,700
2026-04-14	127.91	131.73	126.14	130.47	130.47	4,818,300
2026-04-13	128.50	129.25	125.00	125.55	125.55	2,872,900
2026-04-10	120.09	132.43	117.76	128.59	128.59	9,102,700
2026-04-09	122.71	124.83	117.50	120.09	120.09	5,166,300
2026-04-08	129.13	129.52	121.37	122.82	122.82	6,221,400
2026-04-07	125.22	126.47	122.14	124.77	124.77	3,837,500
2026-04-06	129.17	129.50	125.68	126.95	126.95	4,859,200
2026-04-02	118.10	130.00	118.04	128.68	128.68	10,713,700
2026-04-01	118.49	124.00	117.71	120.60	120.60	7,062,500
2026-03-31	115.09	120.76	113.52	117.07	117.07	14,711,200
2026-03-30	116.10	118.31	110.03	112.23	112.23	4,796,300
2026-03-27	111.54	116.60	111.01	115.21	115.21	5,713,300
2026-03-26	117.28	117.81	109.70	111.40	111.40	9,235,600
2026-03-25	116.82	124.61	116.14	119.07	119.07	13,331,100
2026-03-24	109.58	114.21	108.97	110.84	110.84	4,624,900
2026-03-23	111.00	112.89	105.35	109.49	109.49	6,798,400
2026-03-20	109.93	111.50	104.13	109.84	109.84	49,306,800
2026-03-19	106.99	109.97	106.00	109.11	109.11	5,148,200
2026-03-18	111.59	113.03	107.49	107.75	107.75	4,119,100
2026-03-17	114.10	116.44	112.11	112.27	112.27	3,633,100
2026-03-16	110.18	114.81	110.00	114.33	114.33	4,890,200
2026-03-13	108.83	109.50	105.57	108.34	108.34	3,150,000
2026-03-12	110.41	111.18	107.43	107.71	107.71	6,223,300
2026-03-11	107.58	114.00	107.40	112.18	112.18	5,582,300
2026-03-10	110.62	112.40	106.75	108.50	108.50	5,992,200
2026-03-09	108.18	110.64	104.90	109.92	109.92	6,330,900
2026-03-06	107.30	111.15	105.28	106.24	106.24	4,137,800
2026-03-05	114.07	116.83	109.65	110.85	110.85	4,089,600
2026-03-04	118.36	118.50	110.50	114.03	114.03	4,023,000
2026-03-03	115.24	119.48	113.52	116.90	116.90	4,015,500
2026-03-02	117.16	121.64	114.15	118.68	118.68	6,957,400
2026-02-27	107.21	119.50	105.32	115.53	115.53	7,897,700
2026-02-26	107.38	108.94	105.79	108.37	108.37	3,121,000
2026-02-25	108.61	109.18	104.63	107.01	107.01	3,635,400
2026-02-24	107.05	107.62	104.77	106.78	106.78	3,214,300
2026-02-23	109.00	110.23	107.05	107.42	107.42	2,336,800
2026-02-20	114.51	114.84	109.79	110.36	110.36	2,367,800
2026-02-19	113.14	117.23	112.67	114.84	114.84	2,179,300
2026-02-18	112.73	116.48	112.51	114.46	114.46	2,726,800
2026-02-17	112.00	115.03	110.25	113.00	113.00	1,851,100
2026-02-13	109.87	116.61	108.11	113.15	113.15	4,233,500
2026-02-12	110.22	111.56	107.25	110.51	110.51	3,707,700
2026-02-11	116.20	116.32	108.11	110.06	110.06	5,507,900
2026-02-10	114.77	117.86	114.00	115.67	115.67	4,105,200
2026-02-09	113.50	115.52	111.02	115.19	115.19	3,301,800
2026-02-06	110.23	112.31	108.71	111.61	111.61	3,802,800
2026-02-05	109.11	112.42	106.60	107.02	107.02	4,175,600
2026-02-04	114.61	114.77	107.12	110.69	110.69	6,444,100
2026-02-03	119.98	122.99	112.90	114.82	114.82	5,763,900
2026-02-02	111.06	121.31	111.06	116.55	116.55	7,143,600
2026-01-30	116.08	117.00	109.57	113.22	113.22	7,361,500

← NewerPage 3 of 79 · 4,728 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.