EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	46.210	47.160	46.040	46.600	37.763	574,304
2018-06-12	46.550	46.740	45.550	46.000	37.277	575,291
2018-06-11	47.100	47.870	46.680	46.760	37.893	287,645
2018-06-08	47.280	47.540	46.950	47.060	38.136	456,457
2018-06-07	48.120	48.230	47.390	47.490	38.485	259,387
2018-06-06	48.040	48.340	47.710	48.130	39.003	424,743
2018-06-05	48.080	48.790	47.550	47.850	38.776	289,620
2018-06-04	47.000	48.470	46.850	48.030	38.922	653,033
2018-06-01	47.340	47.600	46.840	47.250	38.290	315,164
2018-05-31	47.580	48.670	46.860	47.040	38.120	599,107
2018-05-30	48.180	48.350	47.520	47.590	38.566	197,070
2018-05-29	47.840	48.320	47.320	48.020	38.914	237,915
2018-05-25	48.530	49.290	47.870	48.010	38.906	411,169
2018-05-24	48.670	49.290	48.160	48.520	39.319	485,456
2018-05-23	49.700	49.920	48.250	48.810	39.554	411,909
2018-05-22	50.200	50.590	49.690	49.980	40.502	274,935
2018-05-21	50.680	51.000	50.100	50.400	40.843	220,146
2018-05-18	50.900	51.200	50.420	50.520	40.940	291,224
2018-05-17	50.820	51.190	50.630	50.950	41.289	255,561
2018-05-16	51.140	51.200	50.520	50.890	41.240	220,516
2018-05-15	51.580	51.730	51.040	51.070	41.386	286,535
2018-05-14	52.400	52.780	51.770	51.900	42.058	610,830
2018-05-11	52.750	54.230	52.370	52.490	42.537	705,971
2018-05-10	52.400	52.400	50.700	51.860	42.026	322,197
2018-05-09	51.320	51.500	50.700	51.450	41.694	413,390
2018-05-08	51.850	52.250	51.210	51.270	41.548	333,180
2018-05-07	52.260	52.680	51.710	52.050	42.180	490,021
2018-05-04	51.880	52.500	51.330	52.130	42.245	270,369
2018-05-03	52.090	52.310	51.350	51.790	41.969	335,895
2018-05-02	52.500	52.760	51.780	52.260	42.350	228,907
2018-05-01	52.500	52.820	52.000	52.510	42.553	285,671
2018-04-30	53.460	53.460	52.380	52.540	42.577	288,509
2018-04-27	53.770	54.500	53.220	53.220	43.128	287,275
2018-04-26	53.850	53.930	52.510	53.570	43.412	193,861
2018-04-25	54.800	55.410	53.260	53.670	43.493	204,350
2018-04-24	54.980	55.560	53.910	54.660	44.295	181,275
2018-04-23	55.230	55.600	54.010	54.850	44.449	190,900
2018-04-20	55.520	55.520	54.750	54.950	44.530	301,466
2018-04-19	55.760	55.840	55.090	55.250	44.773	148,203
2018-04-18	55.800	56.290	55.340	55.660	45.105	324,048
2018-04-17	55.420	55.900	53.800	55.540	45.008	386,489
2018-04-16	54.810	55.260	54.350	55.160	44.700	302,207
2018-04-13	55.100	55.100	54.470	54.600	44.246	174,734
2018-04-12	55.280	55.310	53.520	54.900	44.490	226,562
2018-04-11	54.900	55.650	54.810	54.980	44.554	260,004
2018-04-10	54.790	55.300	54.330	54.990	44.562	342,312
2018-04-09	54.050	54.900	53.970	54.170	43.898	229,154
2018-04-06	54.260	54.520	53.230	53.710	43.525	339,967
2018-04-05	55.180	55.500	53.760	54.560	44.214	559,989
2018-04-04	53.850	55.460	53.850	54.920	44.506	1,535,219
2018-04-03	52.460	54.750	52.010	54.690	44.319	554,930
2018-04-02	52.520	53.770	51.700	52.140	42.253	291,471
2018-03-29	52.790	53.120	52.080	52.770	42.763	327,257
2018-03-28	52.930	53.090	52.290	52.610	42.634	237,545
2018-03-27	54.120	55.070	52.780	53.000	42.950	279,378
2018-03-26	54.280	54.940	53.360	54.010	43.768	227,796
2018-03-23	55.260	55.260	53.570	53.600	43.436	263,706
2018-03-22	56.210	56.480	55.170	55.200	44.733	244,949
2018-03-21	56.280	57.260	56.280	56.710	45.956	235,077
2018-03-20	57.050	57.740	56.300	56.400	45.705	215,950

← NewerPage 36 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.