EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	39.130	39.450	38.700	39.030	31.629	334,044
2019-03-01	38.730	39.360	38.530	38.940	31.556	380,936
2019-02-28	38.770	38.850	38.070	38.560	31.248	518,403
2019-02-27	39.160	39.190	38.630	38.870	31.499	368,349
2019-02-26	39.780	39.910	39.190	39.220	31.783	652,539
2019-02-25	40.110	40.550	39.640	39.890	32.326	689,312
2019-02-22	39.090	40.270	39.030	39.670	32.148	846,894
2019-02-21	41.230	41.930	38.400	39.270	31.823	1,487,464
2019-02-20	42.950	43.670	42.910	43.650	35.373	371,804
2019-02-19	42.080	42.930	42.010	42.810	34.692	517,663
2019-02-15	41.950	42.380	41.910	42.220	34.214	348,975
2019-02-14	41.650	42.400	41.540	41.820	33.890	323,555
2019-02-13	41.980	41.980	41.350	41.720	33.809	403,888
2019-02-12	41.690	42.290	41.460	41.790	33.866	458,801
2019-02-11	41.590	41.900	41.370	41.550	33.671	250,872
2019-02-08	40.740	41.610	40.710	41.460	33.598	407,097
2019-02-07	40.940	41.000	40.320	40.740	33.015	428,445
2019-02-06	41.350	41.410	40.850	40.940	33.177	383,897
2019-02-05	41.530	41.900	40.870	41.100	33.306	474,473
2019-02-04	41.230	41.520	41.050	41.500	33.631	244,702
2019-02-01	41.070	41.750	41.030	41.230	33.412	440,785
2019-01-31	39.950	41.010	39.850	40.980	33.209	675,368
2019-01-30	39.960	40.440	39.760	39.950	32.374	244,085
2019-01-29	39.540	40.220	39.330	39.960	32.383	476,324
2019-01-28	39.250	40.030	39.070	39.350	31.888	1,188,589
2019-01-25	38.910	40.120	38.910	39.460	31.977	696,593
2019-01-24	38.380	39.110	38.330	38.910	31.532	406,109
2019-01-23	38.590	38.920	38.000	38.390	31.110	301,096
2019-01-22	39.230	39.650	38.320	38.490	31.191	198,057
2019-01-18	39.260	39.520	38.780	39.500	32.010	986,583
2019-01-17	38.830	39.260	38.560	38.960	31.572	554,560
2019-01-16	39.000	39.090	38.630	38.890	31.515	298,505
2019-01-15	38.730	39.000	38.410	38.830	31.467	397,471
2019-01-14	38.750	39.200	37.880	38.720	31.378	362,302
2019-01-11	38.910	38.980	38.500	38.840	31.475	265,927
2019-01-10	38.360	39.220	38.130	39.000	31.605	192,998
2019-01-09	38.750	39.080	38.410	38.570	31.256	289,250
2019-01-08	37.920	38.560	37.610	38.510	31.208	284,807
2019-01-07	38.320	38.500	37.380	37.680	30.535	605,771
2019-01-04	36.900	38.560	36.520	38.180	30.940	550,981
2019-01-03	36.500	37.500	36.230	36.740	29.773	337,129
2019-01-02	36.240	36.990	35.670	36.900	29.903	240,507
2018-12-31	36.560	36.720	36.140	36.720	29.757	340,090
2018-12-28	35.370	36.640	35.330	36.240	29.368	346,014
2018-12-27	34.640	35.240	33.870	35.180	28.509	400,556
2018-12-26	33.990	35.000	33.840	34.950	28.323	454,235
2018-12-24	34.390	34.730	33.590	33.810	27.399	181,275
2018-12-21	35.610	35.840	34.480	34.630	28.063	639,706
2018-12-20	35.980	36.590	35.000	35.410	28.695	418,203
2018-12-19	35.920	37.210	35.770	35.990	29.165	681,908
2018-12-18	36.880	36.970	35.150	35.900	29.092	976,958
2018-12-17	37.860	38.530	36.490	36.640	29.692	709,797
2018-12-14	38.600	38.840	37.390	37.900	30.713	944,997
2018-12-13	40.110	40.150	38.750	38.990	31.596	391,178
2018-12-12	40.190	40.850	39.140	39.970	32.391	366,128
2018-12-11	40.320	40.710	39.340	39.740	32.204	645,752
2018-12-10	39.840	40.430	39.050	39.820	32.269	1,030,513
2018-12-07	40.250	41.030	39.630	39.890	32.326	501,498
2018-12-06	39.810	40.430	39.000	40.370	32.715	291,718
2018-12-04	42.020	42.230	40.150	40.250	32.618	295,420

← NewerPage 33 of 79 · 4,731 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.