EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	42.390	42.470	41.330	42.010	34.044	317,385
2018-11-30	41.610	42.040	41.460	41.840	33.906	342,312
2018-11-29	42.590	42.890	41.520	41.690	33.784	364,030
2018-11-28	42.090	42.700	41.690	42.600	34.522	275,799
2018-11-27	41.910	42.590	41.350	42.040	34.068	339,350
2018-11-26	41.670	42.680	41.670	41.990	34.028	296,283
2018-11-23	41.450	42.120	41.450	41.780	33.857	99,460
2018-11-21	40.980	41.890	40.650	41.870	33.930	234,707
2018-11-20	41.000	41.730	40.500	40.670	32.958	772,237
2018-11-19	41.990	42.430	41.030	41.380	33.533	866,638
2018-11-16	41.410	42.390	41.070	42.000	34.036	752,987
2018-11-15	39.880	41.670	38.080	41.520	33.647	925,623
2018-11-14	40.220	40.540	39.670	40.010	32.423	794,696
2018-11-13	39.310	40.870	38.990	39.990	32.407	883,544
2018-11-12	38.200	40.060	38.200	39.190	31.759	1,293,232
2018-11-09	37.110	38.280	34.740	37.940	30.746	4,251,747
2018-11-08	40.470	42.450	38.000	38.210	30.964	701,035
2018-11-07	41.670	42.280	40.930	42.080	34.101	225,575
2018-11-06	40.980	41.690	40.930	41.450	33.590	483,234
2018-11-05	41.500	41.710	40.570	41.010	33.233	199,785
2018-11-02	41.730	42.190	40.770	41.360	33.517	334,784
2018-11-01	40.890	42.120	40.280	41.410	33.558	470,648
2018-10-31	39.770	40.930	39.660	40.550	32.861	327,504
2018-10-30	38.280	39.490	36.720	39.370	31.904	4,257,423
2018-10-29	39.270	40.120	37.800	38.230	30.981	167,084
2018-10-26	39.500	39.710	38.170	38.990	31.596	368,472
2018-10-25	39.740	40.190	39.650	40.050	32.455	235,571
2018-10-24	41.830	42.440	39.450	39.490	32.002	313,313
2018-10-23	42.500	42.500	40.810	41.820	33.890	379,085
2018-10-22	43.450	43.450	42.670	42.830	34.708	193,861
2018-10-19	43.600	43.920	43.140	43.330	35.114	230,635
2018-10-18	44.790	44.970	43.320	43.340	35.122	172,513
2018-10-17	44.630	44.950	44.410	44.820	36.321	388,957
2018-10-16	43.670	44.680	43.600	44.630	36.167	216,937
2018-10-15	43.080	43.820	43.080	43.410	35.178	336,265
2018-10-12	43.390	43.660	42.560	43.090	34.919	252,600
2018-10-11	43.810	44.050	42.740	42.820	34.700	388,093
2018-10-10	44.480	44.790	43.780	43.820	35.511	432,764
2018-10-09	44.510	44.550	44.040	44.460	36.029	202,870
2018-10-08	44.510	44.720	44.380	44.520	36.078	213,976
2018-10-05	45.420	45.420	44.250	44.680	36.208	303,564
2018-10-04	45.880	46.200	44.420	45.320	36.726	176,709
2018-10-03	46.000	46.490	45.680	45.970	37.253	385,255
2018-10-02	45.150	46.200	44.910	45.730	37.058	226,933
2018-10-01	46.500	46.790	45.340	45.380	36.775	306,032
2018-09-28	45.910	47.950	45.810	46.370	37.577	213,729
2018-09-27	45.960	46.360	45.750	45.980	37.261	255,808
2018-09-26	46.520	46.750	45.740	45.760	37.083	226,192
2018-09-25	46.310	46.810	46.230	46.510	37.690	432,023
2018-09-24	45.730	46.410	45.530	46.270	37.496	544,194
2018-09-21	47.760	47.870	46.500	46.540	37.715	667,471
2018-09-20	48.570	48.860	47.740	47.770	38.712	436,959
2018-09-19	48.550	48.830	48.050	48.420	39.238	343,546
2018-09-18	48.280	48.520	47.820	48.440	39.255	271,110
2018-09-17	48.300	48.660	47.850	47.930	38.841	224,711
2018-09-14	48.770	48.810	48.210	48.310	39.149	348,852
2018-09-13	47.960	48.750	47.960	48.670	39.441	210,397
2018-09-12	47.270	47.900	47.110	47.740	38.687	216,814
2018-09-11	47.630	48.260	47.280	47.300	38.331	232,609
2018-09-10	47.350	48.150	47.280	47.860	38.784	337,869

← NewerPage 34 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.