EchoStar CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 29.070 | 29.390 | 28.910 | 28.960 | 28.960 | 968,900 |
| 2025-02-12 | 28.110 | 29.090 | 27.960 | 28.850 | 28.850 | 1,231,900 |
| 2025-02-11 | 28.810 | 29.110 | 28.500 | 28.680 | 28.680 | 1,614,500 |
| 2025-02-10 | 29.590 | 29.760 | 29.000 | 29.050 | 29.050 | 1,033,200 |
| 2025-02-07 | 29.000 | 29.490 | 28.600 | 29.190 | 29.190 | 1,444,100 |
| 2025-02-06 | 28.690 | 29.510 | 28.360 | 29.370 | 29.370 | 1,443,800 |
| 2025-02-05 | 27.530 | 28.460 | 27.350 | 28.450 | 28.450 | 1,130,900 |
| 2025-02-04 | 27.820 | 28.240 | 27.270 | 27.410 | 27.410 | 955,900 |
| 2025-02-03 | 27.040 | 27.870 | 26.930 | 27.550 | 27.550 | 937,300 |
| 2025-01-31 | 27.580 | 27.750 | 27.190 | 27.660 | 27.660 | 1,325,700 |
| 2025-01-30 | 27.170 | 27.910 | 26.890 | 27.470 | 27.470 | 1,312,800 |
| 2025-01-29 | 27.270 | 27.600 | 26.500 | 26.900 | 26.900 | 2,169,700 |
| 2025-01-28 | 27.010 | 27.430 | 26.660 | 27.210 | 27.210 | 931,700 |
| 2025-01-27 | 27.530 | 28.280 | 27.040 | 27.090 | 27.090 | 1,751,500 |
| 2025-01-24 | 28.180 | 28.580 | 27.510 | 27.660 | 27.660 | 1,968,300 |
| 2025-01-23 | 27.580 | 28.600 | 27.460 | 28.120 | 28.120 | 4,139,300 |
| 2025-01-22 | 27.680 | 28.000 | 27.070 | 27.520 | 27.520 | 2,723,000 |
| 2025-01-21 | 27.350 | 28.030 | 27.180 | 27.740 | 27.740 | 3,058,000 |
| 2025-01-17 | 25.820 | 27.020 | 25.690 | 27.000 | 27.000 | 2,313,200 |
| 2025-01-16 | 24.560 | 25.680 | 24.280 | 25.540 | 25.540 | 1,597,100 |
| 2025-01-15 | 24.000 | 24.860 | 23.890 | 24.480 | 24.480 | 1,729,000 |
| 2025-01-14 | 23.330 | 23.770 | 23.230 | 23.320 | 23.320 | 1,899,400 |
| 2025-01-13 | 23.100 | 23.330 | 22.790 | 23.030 | 23.030 | 1,086,000 |
| 2025-01-10 | 22.950 | 23.320 | 22.690 | 23.090 | 23.090 | 1,710,900 |
| 2025-01-08 | 22.680 | 23.930 | 22.680 | 23.420 | 23.420 | 2,222,600 |
| 2025-01-07 | 23.340 | 23.440 | 22.490 | 22.730 | 22.730 | 3,167,600 |
| 2025-01-06 | 23.170 | 23.690 | 23.010 | 23.330 | 23.330 | 965,200 |
| 2025-01-03 | 23.070 | 23.200 | 22.720 | 23.110 | 23.110 | 668,300 |
| 2025-01-02 | 23.140 | 23.160 | 22.230 | 22.750 | 22.750 | 1,088,100 |
| 2024-12-31 | 22.510 | 23.310 | 22.450 | 22.900 | 22.900 | 891,700 |
| 2024-12-30 | 22.450 | 23.110 | 22.060 | 23.010 | 23.010 | 1,299,100 |
| 2024-12-27 | 22.950 | 23.040 | 22.410 | 22.570 | 22.570 | 728,300 |
| 2024-12-26 | 22.750 | 23.160 | 22.550 | 23.070 | 23.070 | 517,600 |
| 2024-12-24 | 22.850 | 23.180 | 22.380 | 23.020 | 23.020 | 376,200 |
| 2024-12-23 | 22.470 | 22.830 | 22.050 | 22.690 | 22.690 | 1,041,900 |
| 2024-12-20 | 22.370 | 23.140 | 22.320 | 22.750 | 22.750 | 4,878,900 |
| 2024-12-19 | 22.310 | 22.880 | 22.110 | 22.610 | 22.610 | 1,015,900 |
| 2024-12-18 | 23.050 | 23.630 | 22.220 | 22.250 | 22.250 | 2,781,400 |
| 2024-12-17 | 23.600 | 23.890 | 22.940 | 23.040 | 23.040 | 1,642,700 |
| 2024-12-16 | 23.000 | 24.230 | 22.830 | 23.740 | 23.740 | 1,551,500 |
| 2024-12-13 | 23.420 | 23.770 | 23.200 | 23.340 | 23.340 | 1,358,200 |
| 2024-12-12 | 23.480 | 24.210 | 23.260 | 23.430 | 23.430 | 1,258,200 |
| 2024-12-11 | 23.560 | 23.760 | 22.910 | 23.440 | 23.440 | 988,900 |
| 2024-12-10 | 23.750 | 24.090 | 23.150 | 23.300 | 23.300 | 846,400 |
| 2024-12-09 | 24.080 | 24.680 | 23.620 | 23.730 | 23.730 | 2,005,100 |
| 2024-12-06 | 24.130 | 24.200 | 23.720 | 24.000 | 24.000 | 1,038,000 |
| 2024-12-05 | 23.640 | 24.260 | 23.640 | 23.940 | 23.940 | 930,100 |
| 2024-12-04 | 24.310 | 24.720 | 23.820 | 24.000 | 24.000 | 1,169,100 |
| 2024-12-03 | 25.180 | 25.190 | 24.230 | 24.550 | 24.550 | 1,594,200 |
| 2024-12-02 | 25.290 | 25.800 | 25.000 | 25.200 | 25.200 | 1,013,600 |
| 2024-11-29 | 25.030 | 25.580 | 24.820 | 25.290 | 25.290 | 636,400 |
| 2024-11-27 | 25.260 | 25.600 | 24.710 | 25.030 | 25.030 | 1,402,600 |
| 2024-11-26 | 24.060 | 25.310 | 23.850 | 24.870 | 24.870 | 1,811,400 |
| 2024-11-25 | 23.110 | 24.410 | 23.090 | 24.410 | 24.410 | 3,597,700 |
| 2024-11-22 | 22.000 | 23.280 | 20.910 | 22.900 | 22.900 | 2,702,000 |
| 2024-11-21 | 23.350 | 24.420 | 23.200 | 23.570 | 23.570 | 1,324,000 |
| 2024-11-20 | 24.110 | 24.320 | 22.990 | 23.430 | 23.430 | 1,681,300 |
| 2024-11-19 | 23.550 | 24.560 | 22.910 | 24.230 | 24.230 | 2,948,400 |
| 2024-11-18 | 22.910 | 24.080 | 22.550 | 23.680 | 23.680 | 2,112,700 |
| 2024-11-15 | 23.270 | 23.580 | 22.410 | 22.790 | 22.790 | 2,995,000 |
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.