DISH Network Corporation (DISH)
Dec 29, 2023 - DISH was delisted (reason: merged into SATS)
5.77
+0.11 (1.94%)
Last trade price
on Dec 29, 2023
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 5,326 |
| Jan 2, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 8 |
| Dec 29, 2023 | 5.64 | 5.97 | 5.57 | 5.77 | 5.77 | 1.94% | 50,815,955 |
| Dec 28, 2023 | 5.29 | 5.76 | 5.24 | 5.66 | 5.66 | 6.79% | 16,960,142 |
| Dec 27, 2023 | 5.20 | 5.50 | 5.15 | 5.30 | 5.30 | 1.92% | 11,764,379 |
| Dec 26, 2023 | 5.05 | 5.25 | 5.01 | 5.20 | 5.20 | 4.00% | 5,462,503 |
| Dec 22, 2023 | 4.89 | 5.02 | 4.84 | 5.00 | 5.00 | 2.25% | 4,107,533 |
| Dec 21, 2023 | 4.82 | 4.91 | 4.78 | 4.89 | 4.89 | 2.52% | 5,313,321 |
| Dec 20, 2023 | 4.92 | 4.99 | 4.69 | 4.77 | 4.77 | -2.25% | 5,500,831 |
| Dec 19, 2023 | 4.69 | 4.92 | 4.69 | 4.88 | 4.88 | 5.17% | 5,712,655 |
| Dec 18, 2023 | 4.68 | 4.82 | 4.57 | 4.64 | 4.64 | -0.85% | 4,970,095 |
| Dec 15, 2023 | 4.87 | 4.95 | 4.57 | 4.68 | 4.68 | -2.90% | 11,047,629 |
| Dec 14, 2023 | 4.61 | 4.94 | 4.60 | 4.82 | 4.82 | 8.56% | 7,692,215 |
| Dec 13, 2023 | 4.21 | 4.49 | 4.09 | 4.44 | 4.44 | 3.50% | 5,869,814 |
| Dec 12, 2023 | 4.43 | 4.43 | 4.23 | 4.29 | 4.29 | -3.81% | 5,984,343 |
| Dec 11, 2023 | 4.53 | 4.61 | 4.29 | 4.46 | 4.46 | -2.41% | 7,496,401 |
| Dec 8, 2023 | 4.35 | 4.62 | 4.33 | 4.57 | 4.57 | 5.06% | 9,835,944 |
| Dec 7, 2023 | 3.96 | 4.39 | 3.93 | 4.35 | 4.35 | 9.85% | 10,830,256 |
| Dec 6, 2023 | 3.85 | 4.05 | 3.85 | 3.96 | 3.96 | 3.13% | 7,858,395 |
| Dec 5, 2023 | 3.88 | 3.90 | 3.78 | 3.84 | 3.84 | -2.04% | 6,920,626 |
| Dec 4, 2023 | 3.85 | 4.01 | 3.84 | 3.92 | 3.92 | - | 7,973,166 |
| Dec 1, 2023 | 3.61 | 3.93 | 3.58 | 3.92 | 3.92 | 7.10% | 8,061,813 |
| Nov 30, 2023 | 3.63 | 3.68 | 3.56 | 3.66 | 3.66 | 0.55% | 6,490,040 |
| Nov 29, 2023 | 3.53 | 3.73 | 3.53 | 3.64 | 3.64 | 2.82% | 11,146,218 |
| Nov 28, 2023 | 3.66 | 3.67 | 3.51 | 3.54 | 3.54 | -4.32% | 7,234,748 |
| Nov 27, 2023 | 3.63 | 3.74 | 3.60 | 3.70 | 3.70 | 1.09% | 5,563,747 |
| Nov 24, 2023 | 3.64 | 3.70 | 3.60 | 3.66 | 3.66 | 0.27% | 1,632,992 |
| Nov 22, 2023 | 3.69 | 3.76 | 3.62 | 3.65 | 3.65 | - | 4,713,395 |
| Nov 21, 2023 | 3.67 | 3.76 | 3.57 | 3.65 | 3.65 | - | 7,939,894 |
| Nov 20, 2023 | 3.53 | 3.67 | 3.47 | 3.65 | 3.65 | 2.24% | 10,329,980 |
| Nov 17, 2023 | 3.38 | 3.58 | 3.26 | 3.57 | 3.57 | 7.53% | 12,914,726 |
| Nov 16, 2023 | 3.45 | 3.47 | 3.27 | 3.32 | 3.32 | -4.05% | 11,308,263 |
| Nov 15, 2023 | 3.43 | 3.62 | 3.43 | 3.46 | 3.46 | 0.29% | 9,889,637 |
| Nov 14, 2023 | 3.49 | 3.63 | 3.41 | 3.45 | 3.45 | 3.60% | 10,885,833 |
| Nov 13, 2023 | 3.39 | 3.51 | 3.28 | 3.33 | 3.33 | -3.20% | 9,197,552 |
| Nov 10, 2023 | 3.41 | 3.53 | 3.32 | 3.44 | 3.44 | - | 11,044,048 |
| Nov 9, 2023 | 3.68 | 3.71 | 3.33 | 3.44 | 3.44 | -5.75% | 16,652,970 |
| Nov 8, 2023 | 3.47 | 3.70 | 3.47 | 3.65 | 3.65 | 3.84% | 21,552,278 |
| Nov 7, 2023 | 3.37 | 3.72 | 3.21 | 3.52 | 3.52 | 2.33% | 36,794,141 |
| Nov 6, 2023 | 4.70 | 4.85 | 3.41 | 3.44 | 3.44 | -37.43% | 72,483,309 |
| Nov 3, 2023 | 5.28 | 5.56 | 5.26 | 5.49 | 5.49 | 5.17% | 12,234,170 |
| Nov 2, 2023 | 4.98 | 5.24 | 4.96 | 5.22 | 5.22 | 6.75% | 6,364,808 |
| Nov 1, 2023 | 4.75 | 4.96 | 4.75 | 4.89 | 4.89 | -0.20% | 6,767,987 |
| Oct 31, 2023 | 4.79 | 4.91 | 4.75 | 4.90 | 4.90 | 2.51% | 4,854,568 |
| Oct 30, 2023 | 4.72 | 4.86 | 4.71 | 4.78 | 4.78 | 2.14% | 5,219,386 |
| Oct 27, 2023 | 4.84 | 4.93 | 4.65 | 4.68 | 4.68 | -3.70% | 6,000,592 |
| Oct 26, 2023 | 4.77 | 4.96 | 4.74 | 4.86 | 4.86 | 1.67% | 5,077,120 |
| Oct 25, 2023 | 4.83 | 4.91 | 4.77 | 4.78 | 4.78 | -2.25% | 4,723,228 |
| Oct 24, 2023 | 4.78 | 5.03 | 4.78 | 4.89 | 4.89 | 2.73% | 5,902,134 |
| Oct 23, 2023 | 4.95 | 5.09 | 4.75 | 4.76 | 4.76 | -4.61% | 8,113,074 |
| Oct 20, 2023 | 4.90 | 5.11 | 4.89 | 4.99 | 4.99 | 0.81% | 6,520,375 |
| Oct 19, 2023 | 5.12 | 5.12 | 4.91 | 4.95 | 4.95 | -1.98% | 7,573,301 |
| Oct 18, 2023 | 4.90 | 5.16 | 4.90 | 5.05 | 5.05 | 0.60% | 6,325,565 |
| Oct 17, 2023 | 4.88 | 5.08 | 4.86 | 5.02 | 5.02 | 1.21% | 6,287,947 |
| Oct 16, 2023 | 5.02 | 5.15 | 4.95 | 4.96 | 4.96 | -1.39% | 6,393,516 |
| Oct 13, 2023 | 5.10 | 5.22 | 4.96 | 5.03 | 5.03 | -1.95% | 8,115,795 |
| Oct 12, 2023 | 5.02 | 5.25 | 4.95 | 5.13 | 5.13 | 1.18% | 5,611,783 |
| Oct 11, 2023 | 5.15 | 5.22 | 5.03 | 5.07 | 5.07 | -1.55% | 4,006,949 |
| Oct 10, 2023 | 5.08 | 5.31 | 5.08 | 5.15 | 5.15 | 0.59% | 6,593,648 |
| Oct 9, 2023 | 4.87 | 5.25 | 4.85 | 5.12 | 5.12 | 2.40% | 8,256,275 |
| Oct 6, 2023 | 5.06 | 5.17 | 4.99 | 5.00 | 5.00 | -3.47% | 7,776,751 |
| Oct 5, 2023 | 4.97 | 5.26 | 4.88 | 5.18 | 5.18 | 4.12% | 12,439,376 |
| Oct 4, 2023 | 5.11 | 5.22 | 4.93 | 4.98 | 4.98 | -3.40% | 10,055,096 |
| Oct 3, 2023 | 5.49 | 5.56 | 5.02 | 5.15 | 5.15 | -7.87% | 14,669,321 |
| Oct 2, 2023 | 5.87 | 5.92 | 5.57 | 5.59 | 5.59 | -4.61% | 8,151,645 |
| Sep 29, 2023 | 5.93 | 6.04 | 5.82 | 5.86 | 5.86 | -0.85% | 5,146,315 |
| Sep 28, 2023 | 5.70 | 5.92 | 5.64 | 5.91 | 5.91 | 3.32% | 6,626,745 |
| Sep 27, 2023 | 5.75 | 5.83 | 5.61 | 5.72 | 5.72 | - | 6,207,787 |