EchoStar CORP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.380	24.900	18.370	20.180	20.180	12,596,100
2025-05-09	24.050	25.260	23.870	24.190	24.190	2,363,300
2025-05-08	24.620	24.740	23.660	23.850	23.850	2,054,400
2025-05-07	24.110	24.790	24.060	24.250	24.250	1,455,700
2025-05-06	23.320	23.980	23.260	23.920	23.920	1,017,300
2025-05-05	23.630	24.150	23.270	23.880	23.880	1,555,600
2025-05-02	23.320	24.210	23.230	24.030	24.030	1,207,800
2025-05-01	22.570	23.340	22.240	23.020	23.020	1,303,600
2025-04-30	22.480	22.690	21.750	22.480	22.480	1,227,000
2025-04-29	22.520	23.040	22.400	22.700	22.700	904,200
2025-04-28	22.610	23.420	22.430	22.680	22.680	1,095,300
2025-04-25	22.430	22.730	22.250	22.560	22.560	984,300
2025-04-24	21.820	22.740	21.820	22.510	22.510	1,339,200
2025-04-23	22.080	22.990	21.940	21.970	21.970	1,831,700
2025-04-22	21.450	21.810	21.170	21.310	21.310	1,569,800
2025-04-21	21.420	21.510	20.740	21.000	21.000	1,641,600
2025-04-17	22.140	22.660	21.710	21.750	21.750	1,234,900
2025-04-16	22.790	22.900	21.810	22.100	22.100	1,354,000
2025-04-15	22.940	23.390	22.820	22.980	22.980	1,250,800
2025-04-14	23.000	23.200	22.550	22.740	22.740	1,108,900
2025-04-11	22.250	22.620	21.670	22.480	22.480	2,426,100
2025-04-10	22.920	23.040	21.500	22.100	22.100	1,979,100
2025-04-09	20.580	24.030	19.740	23.440	23.440	4,347,600
2025-04-08	22.190	22.730	20.490	20.920	20.920	5,158,700
2025-04-07	20.570	22.820	19.830	21.210	21.210	3,698,900
2025-04-04	22.830	22.830	21.040	21.530	21.530	3,886,300
2025-04-03	25.300	25.320	23.090	23.330	23.330	3,542,500
2025-04-02	24.790	26.580	24.790	26.290	26.290	1,529,400
2025-04-01	25.370	25.670	24.930	25.190	25.190	1,804,800
2025-03-31	24.690	25.820	24.610	25.580	25.580	2,411,400
2025-03-28	26.160	26.160	24.910	24.990	24.990	1,645,000
2025-03-27	26.160	26.280	25.690	26.160	26.160	1,386,200
2025-03-26	26.740	27.480	26.150	26.320	26.320	1,406,400
2025-03-25	27.380	27.380	26.330	26.700	26.700	1,258,500
2025-03-24	26.970	27.200	26.400	26.880	26.880	1,701,800
2025-03-21	26.180	27.260	26.000	26.460	26.460	23,901,800
2025-03-20	26.080	27.010	25.970	26.500	26.500	1,501,300
2025-03-19	25.830	26.190	25.600	26.130	26.130	1,862,500
2025-03-18	26.260	26.270	25.130	25.860	25.860	1,693,000
2025-03-17	26.300	26.660	25.250	26.300	26.300	2,536,300
2025-03-14	26.800	27.110	26.120	26.140	26.140	1,471,800
2025-03-13	26.310	26.410	25.470	26.390	26.390	1,492,200
2025-03-12	27.360	27.460	25.840	26.340	26.340	1,672,200
2025-03-11	25.240	27.350	25.240	26.500	26.500	3,082,400
2025-03-10	27.290	27.290	25.120	25.180	25.180	4,362,700
2025-03-07	28.300	28.660	26.760	28.140	28.140	2,434,500
2025-03-06	30.050	30.230	27.810	28.380	28.380	2,839,200
2025-03-05	31.070	31.540	30.540	30.790	30.790	2,598,500
2025-03-04	30.420	31.620	29.990	31.040	31.040	2,091,900
2025-03-03	31.210	32.480	30.610	31.070	31.070	3,104,900
2025-02-28	30.780	31.590	29.630	31.230	31.230	4,398,600
2025-02-27	29.330	31.020	28.550	30.410	30.410	3,617,900
2025-02-26	28.310	29.530	28.220	29.010	29.010	1,408,000
2025-02-25	29.080	29.270	28.250	28.340	28.340	1,626,500
2025-02-24	29.750	29.750	28.890	29.000	29.000	1,554,100
2025-02-21	30.430	30.450	29.070	29.570	29.570	1,461,200
2025-02-20	29.840	30.260	29.430	30.170	30.170	1,661,700
2025-02-19	29.730	30.550	29.730	30.010	30.010	1,997,700
2025-02-18	29.310	30.300	29.130	30.140	30.140	3,062,800
2025-02-14	29.290	29.390	28.800	29.260	29.260	957,600

← NewerPage 7 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.