EchoStar CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 21.030 | 22.680 | 21.030 | 21.990 | 21.990 | 3,762,300 |
| 2024-11-13 | 22.690 | 23.030 | 21.450 | 21.520 | 21.520 | 3,369,100 |
| 2024-11-12 | 25.550 | 25.600 | 21.900 | 22.760 | 22.760 | 4,818,000 |
| 2024-11-11 | 26.020 | 26.510 | 25.920 | 26.130 | 26.130 | 1,715,800 |
| 2024-11-08 | 26.080 | 26.220 | 25.450 | 25.810 | 25.810 | 1,258,900 |
| 2024-11-07 | 27.310 | 27.320 | 26.020 | 26.070 | 26.070 | 1,506,000 |
| 2024-11-06 | 25.900 | 27.290 | 25.440 | 27.170 | 27.170 | 2,536,700 |
| 2024-11-05 | 24.230 | 25.020 | 24.150 | 24.610 | 24.610 | 936,400 |
| 2024-11-04 | 25.080 | 25.290 | 24.080 | 24.270 | 24.270 | 1,004,300 |
| 2024-11-01 | 25.250 | 25.910 | 24.530 | 24.680 | 24.680 | 1,292,400 |
| 2024-10-31 | 25.390 | 25.430 | 24.610 | 25.060 | 25.060 | 1,249,300 |
| 2024-10-30 | 25.120 | 25.730 | 25.050 | 25.180 | 25.180 | 745,200 |
| 2024-10-29 | 24.850 | 25.370 | 24.690 | 25.220 | 25.220 | 1,213,400 |
| 2024-10-28 | 25.550 | 25.920 | 25.260 | 25.280 | 25.280 | 994,200 |
| 2024-10-25 | 24.960 | 25.490 | 24.910 | 25.130 | 25.130 | 887,100 |
| 2024-10-24 | 25.340 | 25.680 | 24.830 | 24.950 | 24.950 | 790,500 |
| 2024-10-23 | 24.860 | 25.370 | 24.700 | 25.120 | 25.120 | 1,027,500 |
| 2024-10-22 | 24.620 | 24.940 | 24.300 | 24.880 | 24.880 | 718,800 |
| 2024-10-21 | 25.270 | 25.620 | 24.460 | 24.610 | 24.610 | 1,341,100 |
| 2024-10-18 | 25.560 | 26.020 | 25.300 | 25.380 | 25.380 | 1,177,300 |
| 2024-10-17 | 25.550 | 26.050 | 25.400 | 25.540 | 25.540 | 1,418,200 |
| 2024-10-16 | 25.840 | 26.500 | 25.550 | 25.710 | 25.710 | 1,549,400 |
| 2024-10-15 | 25.280 | 26.010 | 24.950 | 25.790 | 25.790 | 1,687,700 |
| 2024-10-14 | 24.970 | 25.570 | 24.610 | 25.160 | 25.160 | 880,800 |
| 2024-10-11 | 25.490 | 26.010 | 24.410 | 24.950 | 24.950 | 2,110,800 |
| 2024-10-10 | 26.060 | 26.300 | 25.130 | 25.480 | 25.480 | 1,729,200 |
| 2024-10-09 | 25.390 | 26.350 | 25.110 | 26.170 | 26.170 | 1,812,100 |
| 2024-10-08 | 24.190 | 25.820 | 24.040 | 25.390 | 25.390 | 2,116,200 |
| 2024-10-07 | 23.220 | 24.080 | 23.010 | 24.010 | 24.010 | 1,883,200 |
| 2024-10-04 | 23.720 | 23.860 | 23.000 | 23.290 | 23.290 | 1,553,500 |
| 2024-10-03 | 24.090 | 24.270 | 23.500 | 23.670 | 23.670 | 2,111,500 |
| 2024-10-02 | 24.000 | 24.850 | 23.850 | 24.360 | 24.360 | 2,118,600 |
| 2024-10-01 | 24.160 | 24.460 | 22.900 | 24.090 | 24.090 | 3,921,700 |
| 2024-09-30 | 27.870 | 28.000 | 22.430 | 24.820 | 24.820 | 7,180,300 |
| 2024-09-27 | 27.000 | 30.080 | 26.780 | 28.040 | 28.040 | 3,401,600 |
| 2024-09-26 | 25.950 | 26.010 | 25.460 | 25.760 | 25.760 | 676,400 |
| 2024-09-25 | 25.250 | 26.440 | 25.080 | 25.700 | 25.700 | 1,135,300 |
| 2024-09-24 | 26.210 | 26.650 | 24.660 | 25.330 | 25.330 | 1,408,200 |
| 2024-09-23 | 27.000 | 27.000 | 25.330 | 26.170 | 26.170 | 1,969,900 |
| 2024-09-20 | 25.730 | 27.090 | 25.630 | 26.040 | 26.040 | 3,604,200 |
| 2024-09-19 | 26.420 | 26.460 | 25.640 | 25.910 | 25.910 | 1,092,300 |
| 2024-09-18 | 26.120 | 26.580 | 25.190 | 25.710 | 25.710 | 1,327,900 |
| 2024-09-17 | 26.430 | 27.150 | 25.390 | 25.910 | 25.910 | 1,436,400 |
| 2024-09-16 | 25.260 | 27.050 | 25.170 | 26.440 | 26.440 | 3,169,100 |
| 2024-09-13 | 22.770 | 24.400 | 22.350 | 24.270 | 24.270 | 1,914,700 |
| 2024-09-12 | 21.950 | 22.650 | 21.840 | 22.270 | 22.270 | 1,022,800 |
| 2024-09-11 | 21.500 | 22.990 | 21.160 | 21.890 | 21.890 | 1,783,100 |
| 2024-09-10 | 21.690 | 21.780 | 20.760 | 21.500 | 21.500 | 1,562,800 |
| 2024-09-09 | 22.340 | 22.420 | 21.240 | 21.660 | 21.660 | 2,009,500 |
| 2024-09-06 | 22.100 | 23.050 | 22.100 | 22.400 | 22.400 | 2,980,300 |
| 2024-09-05 | 18.510 | 22.370 | 18.490 | 22.280 | 22.280 | 3,806,400 |
| 2024-09-04 | 18.320 | 18.440 | 18.000 | 18.410 | 18.410 | 666,500 |
| 2024-09-03 | 18.350 | 18.530 | 17.730 | 18.090 | 18.090 | 885,100 |
| 2024-08-30 | 18.460 | 18.600 | 18.130 | 18.540 | 18.540 | 864,100 |
| 2024-08-29 | 19.380 | 19.380 | 18.360 | 18.360 | 18.360 | 867,200 |
| 2024-08-28 | 19.300 | 19.860 | 19.040 | 19.130 | 19.130 | 742,900 |
| 2024-08-27 | 19.870 | 20.200 | 19.450 | 19.570 | 19.570 | 1,236,400 |
| 2024-08-26 | 19.600 | 19.970 | 19.510 | 19.880 | 19.880 | 909,300 |
| 2024-08-23 | 18.980 | 19.710 | 18.810 | 19.520 | 19.520 | 1,100,300 |
| 2024-08-22 | 18.550 | 18.740 | 18.230 | 18.670 | 18.670 | 685,500 |
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.