EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	128.01	129.80	112.66	113.46	113.46	11,606,900
2026-01-28	129.59	131.94	128.01	128.57	128.57	5,624,300
2026-01-27	120.79	126.27	119.50	125.81	125.81	8,342,700
2026-01-26	126.00	128.29	118.50	119.72	119.72	9,165,400
2026-01-23	127.68	128.76	125.65	126.50	126.50	3,797,000
2026-01-22	124.34	128.76	122.14	127.97	127.97	7,731,900
2026-01-21	122.72	123.69	119.79	122.50	122.50	4,187,600
2026-01-20	122.23	128.09	121.00	122.00	122.00	6,357,400
2026-01-16	125.62	126.63	122.05	123.27	123.27	4,774,100
2026-01-15	129.74	132.25	122.00	123.55	123.55	8,183,900
2026-01-14	125.00	132.17	122.67	131.09	131.09	13,015,800
2026-01-13	126.00	126.83	121.29	123.74	123.74	7,381,900
2026-01-12	122.45	128.31	121.52	126.07	126.07	9,731,700
2026-01-09	117.69	120.53	117.51	120.00	120.00	7,161,400
2026-01-08	115.59	119.80	114.12	116.95	116.95	9,071,500
2026-01-07	116.13	117.00	110.92	112.16	112.16	4,282,100
2026-01-06	110.30	117.15	107.59	116.06	116.06	8,134,000
2026-01-05	113.02	113.47	109.61	110.67	110.67	3,593,900
2026-01-02	108.68	112.69	108.68	112.18	112.18	3,856,100
2025-12-31	109.31	110.39	108.60	108.70	108.70	2,324,800
2025-12-30	108.55	110.87	107.99	109.20	109.20	2,392,600
2025-12-29	103.54	109.23	103.08	108.55	108.55	2,516,300
2025-12-26	107.43	109.26	105.14	105.60	105.60	1,857,600
2025-12-24	106.58	107.54	106.31	106.95	106.95	1,022,100
2025-12-23	107.99	108.29	105.12	106.76	106.76	2,539,900
2025-12-22	105.86	109.41	104.60	108.88	108.88	4,767,500
2025-12-19	107.98	111.39	103.38	103.91	103.91	8,383,200
2025-12-18	103.59	105.86	101.59	102.59	102.59	4,023,700
2025-12-17	103.81	104.36	99.900	100.89	100.89	3,757,000
2025-12-16	104.00	106.62	103.10	103.64	103.64	3,014,000
2025-12-15	109.64	111.00	103.32	103.93	103.93	4,950,900
2025-12-12	105.84	107.69	102.90	107.37	107.37	7,757,900
2025-12-11	106.10	109.53	103.28	104.39	104.39	8,968,800
2025-12-10	97.570	105.31	96.130	103.98	103.98	14,254,600
2025-12-09	87.980	98.900	86.030	93.540	93.540	10,056,900
2025-12-08	86.050	90.400	85.530	88.260	88.260	10,586,900
2025-12-05	74.830	88.000	74.400	82.000	82.000	28,602,500
2025-12-04	73.430	74.910	72.540	74.500	74.500	2,212,800
2025-12-03	74.600	75.370	73.870	74.030	74.030	2,387,400
2025-12-02	73.130	74.730	72.770	74.060	74.060	2,418,200
2025-12-01	71.270	73.460	70.840	73.000	73.000	2,310,900
2025-11-28	71.350	73.370	70.770	73.290	73.290	1,722,800
2025-11-26	70.950	71.980	70.470	70.880	70.880	2,125,300
2025-11-25	70.990	71.740	69.920	71.000	71.000	2,278,000
2025-11-24	70.510	72.660	69.620	70.920	70.920	11,069,800
2025-11-21	67.170	69.220	65.760	68.630	68.630	2,741,100
2025-11-20	70.590	70.800	66.720	67.230	67.230	2,548,300
2025-11-19	69.470	70.760	68.350	69.100	69.100	2,260,700
2025-11-18	67.390	70.000	66.090	69.740	69.740	2,226,300
2025-11-17	67.500	68.180	66.140	66.930	66.930	2,296,200
2025-11-14	69.340	70.170	67.180	67.400	67.400	3,306,500
2025-11-13	68.720	70.310	68.220	69.980	69.980	2,891,500
2025-11-12	71.590	72.250	69.430	69.630	69.630	2,932,000
2025-11-11	72.970	73.770	71.110	71.280	71.280	2,087,600
2025-11-10	73.930	74.340	72.590	73.750	73.750	2,531,100
2025-11-07	69.020	74.420	68.110	73.480	73.480	5,261,000
2025-11-06	72.400	73.300	69.240	70.650	70.650	5,899,600
2025-11-05	73.550	74.220	72.190	72.320	72.320	3,430,700
2025-11-04	73.320	74.350	72.710	73.480	73.480	1,795,000
2025-11-03	74.950	76.010	72.680	75.370	75.370	3,546,400

← NewerPage 4 of 21 · 1,255 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.