EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	43.600	43.940	43.330	43.700	35.413	685,857
2019-05-24	43.250	43.740	43.110	43.500	35.251	366,745
2019-05-23	42.600	43.050	41.900	43.010	34.854	368,966
2019-05-22	42.620	43.120	42.160	43.000	34.846	425,483
2019-05-21	42.230	44.000	42.230	43.400	35.170	1,110,723
2019-05-20	41.190	43.420	40.740	41.940	33.987	1,387,880
2019-05-17	40.370	40.960	39.890	40.400	32.739	324,048
2019-05-16	40.540	40.860	40.270	40.630	32.925	419,807
2019-05-15	40.020	40.440	39.910	40.320	32.674	307,760
2019-05-14	39.750	40.630	39.550	40.190	32.569	396,978
2019-05-13	39.430	39.730	38.730	39.290	31.840	300,479
2019-05-10	40.010	40.180	39.430	40.110	32.504	713,005
2019-05-09	40.850	40.850	39.720	40.110	32.504	441,402
2019-05-08	41.490	42.370	40.450	41.190	33.379	649,084
2019-05-07	39.710	39.900	38.000	39.250	31.807	303,811
2019-05-06	39.280	40.200	37.350	40.100	32.496	199,785
2019-05-03	39.450	39.960	39.130	39.910	32.342	222,243
2019-05-02	40.070	40.170	38.900	39.260	31.815	318,249
2019-05-01	40.070	40.380	39.680	40.000	32.415	198,674
2019-04-30	40.050	40.050	39.660	39.850	32.293	285,918
2019-04-29	39.500	40.390	39.280	40.090	32.488	193,738
2019-04-26	39.190	39.830	39.080	39.740	32.204	193,244
2019-04-25	39.480	39.570	38.990	39.200	31.767	178,313
2019-04-24	39.970	39.970	39.430	39.680	32.156	319,483
2019-04-23	40.070	40.320	39.780	39.930	32.358	386,859
2019-04-22	39.780	40.000	39.360	39.950	32.374	139,812
2019-04-18	40.370	40.370	39.830	39.880	32.318	611,570
2019-04-17	40.390	40.700	39.980	40.300	32.658	511,246
2019-04-16	39.440	40.290	39.330	40.160	32.545	450,657
2019-04-15	39.460	39.810	38.760	39.310	31.856	475,213
2019-04-12	39.490	39.730	39.000	39.580	32.075	191,517
2019-04-11	39.240	39.480	38.900	39.250	31.807	327,010
2019-04-10	38.820	39.140	38.690	39.080	31.669	205,708
2019-04-09	39.100	39.140	38.560	38.680	31.345	211,384
2019-04-08	39.120	39.330	38.960	39.240	31.799	195,712
2019-04-05	38.920	39.360	38.640	39.190	31.759	478,175
2019-04-04	37.630	38.970	37.530	38.840	31.475	339,473
2019-04-03	37.750	38.090	37.230	37.490	30.381	773,101
2019-04-02	36.900	37.770	36.770	37.670	30.527	488,417
2019-04-01	36.730	37.030	36.510	36.910	29.911	342,682
2019-03-29	36.580	36.850	36.290	36.450	29.538	321,087
2019-03-28	35.880	36.440	35.730	36.350	29.457	314,670
2019-03-27	36.100	36.320	35.640	35.900	29.092	308,253
2019-03-26	35.530	36.260	35.530	36.070	29.230	426,100
2019-03-25	35.870	35.950	35.060	35.460	28.736	367,609
2019-03-22	37.000	37.160	35.890	35.890	29.084	362,796
2019-03-21	37.000	37.310	36.690	37.220	30.162	609,349
2019-03-20	37.070	37.790	36.790	37.170	30.122	802,594
2019-03-19	37.400	37.860	37.190	37.280	30.211	441,772
2019-03-18	37.160	37.670	37.000	37.240	30.178	1,245,476
2019-03-15	37.290	37.440	37.070	37.190	30.138	513,467
2019-03-14	37.260	37.610	37.010	37.170	30.122	830,729
2019-03-13	37.230	37.520	36.940	37.300	30.227	631,191
2019-03-12	37.140	37.600	36.800	37.110	30.073	498,659
2019-03-11	37.260	37.720	36.930	37.020	30.000	535,186
2019-03-08	37.160	37.410	37.020	37.280	30.211	235,571
2019-03-07	37.610	38.030	37.220	37.490	30.381	396,978
2019-03-06	38.270	38.610	37.680	37.680	30.535	344,163
2019-03-05	39.030	39.260	38.220	38.370	31.094	580,967
2019-03-04	39.130	39.450	38.700	39.030	31.629	334,044

← NewerPage 32 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.