EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	39.840	40.260	39.600	40.020	32.431	534,569
2019-08-20	39.410	39.860	38.870	39.660	32.139	542,220
2019-08-19	38.900	39.720	38.750	39.390	31.921	841,465
2019-08-16	39.010	39.410	38.530	38.700	31.361	825,793
2019-08-15	38.930	39.000	38.420	38.630	31.305	748,668
2019-08-14	40.490	40.730	38.950	38.990	31.596	1,351,724
2019-08-13	40.190	41.600	40.190	40.800	33.063	746,200
2019-08-12	39.500	40.550	38.990	40.280	32.642	488,417
2019-08-09	39.920	40.650	38.900	39.370	31.904	865,528
2019-08-08	41.640	42.700	39.770	39.960	32.383	1,042,977
2019-08-07	42.660	43.690	42.240	43.130	34.951	775,322
2019-08-06	43.270	43.700	42.680	43.070	34.903	582,942
2019-08-05	43.240	43.240	42.460	43.150	34.968	816,785
2019-08-02	44.560	44.560	43.450	44.010	35.665	418,696
2019-08-01	45.470	45.850	44.740	44.910	36.394	696,099
2019-07-31	46.050	46.200	45.450	45.520	36.888	492,243
2019-07-30	46.470	46.470	45.720	45.970	37.253	418,079
2019-07-29	46.130	46.740	46.040	46.690	37.836	696,593
2019-07-26	45.550	46.160	45.520	46.080	37.342	228,413
2019-07-25	46.160	46.160	45.040	45.470	36.848	381,676
2019-07-24	46.100	46.580	45.840	46.030	37.302	830,729
2019-07-23	45.620	46.130	45.510	46.060	37.326	222,614
2019-07-22	45.800	46.120	44.700	45.610	36.961	600,218
2019-07-19	45.670	46.100	45.290	45.790	37.107	484,345
2019-07-18	45.750	45.850	45.250	45.550	36.913	520,131
2019-07-17	45.000	45.900	44.900	45.750	37.075	769,152
2019-07-16	45.290	45.340	44.950	45.110	36.556	262,472
2019-07-15	45.770	45.910	44.930	45.100	36.548	708,439
2019-07-12	46.150	46.630	45.640	45.670	37.010	290,977
2019-07-11	46.300	46.380	45.850	46.190	37.431	502,732
2019-07-10	45.300	46.290	45.300	46.240	37.472	570,355
2019-07-09	45.270	45.560	44.810	45.360	36.759	269,752
2019-07-08	45.280	45.700	45.230	45.510	36.880	266,050
2019-07-05	45.220	45.810	45.120	45.570	36.929	203,116
2019-07-03	44.910	45.560	44.650	45.380	36.775	880,212
2019-07-02	44.320	45.400	44.090	44.910	36.394	507,297
2019-07-01	44.740	45.160	44.120	44.540	36.094	607,745
2019-06-28	43.030	44.410	43.030	44.320	35.916	521,488
2019-06-27	42.520	43.010	42.520	42.860	34.733	788,896
2019-06-26	42.280	42.710	42.190	42.500	34.441	418,326
2019-06-25	42.340	42.500	42.090	42.110	34.125	300,479
2019-06-24	42.580	42.870	42.290	42.350	34.319	355,515
2019-06-21	42.550	43.110	42.300	42.420	34.376	727,937
2019-06-20	42.530	42.900	41.710	42.620	34.538	1,128,987
2019-06-19	43.120	43.240	41.960	42.050	34.076	759,650
2019-06-18	43.210	43.740	43.030	43.140	34.960	936,359
2019-06-17	43.180	43.180	42.530	42.840	34.716	486,690
2019-06-14	42.660	43.320	42.370	43.050	34.887	481,877
2019-06-13	42.790	42.960	42.460	42.810	34.692	1,151,939
2019-06-12	43.040	43.330	42.040	42.550	34.481	440,291
2019-06-11	43.170	43.360	42.790	43.270	35.065	482,000
2019-06-10	43.060	43.340	42.700	42.830	34.708	515,565
2019-06-07	42.770	43.080	42.470	42.950	34.806	318,249
2019-06-06	43.260	43.320	42.770	43.020	34.862	316,768
2019-06-05	43.470	43.560	42.840	43.220	35.024	1,158,479
2019-06-04	43.680	43.750	42.930	43.260	35.057	335,771
2019-06-03	42.640	43.400	42.560	43.300	35.089	256,549
2019-05-31	42.180	42.950	42.180	42.780	34.668	449,299
2019-05-30	42.980	43.380	42.560	42.780	34.668	456,210
2019-05-29	43.550	43.550	42.530	42.770	34.660	526,178

← NewerPage 31 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.