EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	94.00	94.44	91.50	93.46	93.46	-0.66%	8,852,349
Sep 17, 2026	94.92	95.55	93.89	94.08	94.08	0.66%	2,578,977
Sep 16, 2026	91.92	95.11	91.69	93.46	93.46	1.48%	3,209,117
Sep 15, 2026	94.28	94.28	92.02	92.10	92.10	-1.91%	2,420,449
Sep 14, 2026	92.81	95.70	92.02	93.89	93.89	0.81%	2,889,945
Sep 11, 2026	92.71	93.52	91.63	93.14	93.14	1.40%	1,814,964
Sep 10, 2026	89.95	93.41	89.13	91.85	91.85	0.58%	2,704,362
Sep 9, 2026	93.00	93.42	90.40	91.32	91.32	-2.25%	2,526,782
Sep 8, 2026	93.60	94.86	91.18	93.42	93.42	4.03%	4,299,137
Sep 4, 2026	89.45	90.23	88.64	89.80	89.80	0.01%	2,433,387
Sep 3, 2026	87.51	90.07	87.03	89.79	89.79	3.58%	3,742,648
Sep 2, 2026	86.74	87.72	85.74	86.69	86.69	0.76%	2,142,844
Sep 1, 2026	85.54	87.00	85.28	86.04	86.04	-0.46%	1,680,280
Aug 31, 2026	86.63	87.57	85.80	86.44	86.44	-0.46%	1,908,109
Aug 28, 2026	86.63	87.65	84.81	86.84	86.84	0.43%	2,273,789
Aug 27, 2026	85.75	86.99	84.61	86.47	86.47	1.00%	1,996,950
Aug 26, 2026	85.80	86.41	84.26	85.61	85.61	-1.05%	2,923,923
Aug 25, 2026	86.25	87.21	85.12	86.52	86.52	1.41%	2,837,970
Aug 24, 2026	86.00	87.19	84.71	85.32	85.32	-1.72%	2,335,379
Aug 21, 2026	87.75	88.00	86.08	86.81	86.81	-0.13%	2,163,801
Aug 20, 2026	88.04	88.05	85.11	86.92	86.92	-1.71%	3,610,741
Aug 19, 2026	91.35	91.35	87.79	88.44	88.44	-1.74%	2,178,118
Aug 18, 2026	90.48	91.97	89.62	90.00	90.00	-2.71%	2,258,310
Aug 17, 2026	92.41	94.95	91.73	92.51	92.51	0.67%	3,199,601
Aug 14, 2026	91.96	93.00	90.88	91.89	91.89	0.23%	2,113,656
Aug 13, 2026	91.07	93.35	91.01	91.68	91.68	-0.89%	2,582,694
Aug 12, 2026	89.43	93.60	88.33	92.50	92.50	5.14%	5,108,425
Aug 11, 2026	89.28	90.68	87.71	87.98	87.98	-1.31%	2,473,006
Aug 10, 2026	90.45	91.57	88.04	89.15	89.15	-0.99%	4,305,206
Aug 7, 2026	87.25	91.07	87.07	90.04	90.04	3.46%	4,773,068
Aug 6, 2026	86.73	90.64	86.22	87.03	87.03	-0.80%	3,914,785
Aug 5, 2026	89.65	89.94	84.77	87.73	87.73	-4.22%	5,246,087
Aug 4, 2026	87.56	91.86	85.87	91.60	91.60	6.97%	7,426,517
Aug 3, 2026	83.58	88.32	83.01	85.63	85.63	1.83%	8,086,478
Jul 31, 2026	86.98	86.98	83.75	84.09	84.09	-2.37%	4,127,410
Jul 30, 2026	85.15	87.03	83.99	86.13	86.13	2.67%	5,675,670
Jul 29, 2026	86.26	88.22	82.48	83.89	83.89	-2.37%	8,096,532
Jul 28, 2026	84.46	86.05	82.89	85.93	85.93	-0.88%	7,233,975
Jul 27, 2026	87.13	88.67	85.82	86.69	86.69	-1.35%	3,521,405
Jul 24, 2026	90.86	90.90	86.93	87.88	87.88	-3.97%	5,888,292
Jul 23, 2026	90.27	92.36	89.22	91.51	91.51	-0.83%	6,880,322
Jul 22, 2026	95.07	95.54	91.81	92.28	92.28	-2.62%	4,618,233
Jul 21, 2026	92.06	96.03	91.17	94.76	94.76	4.90%	4,912,505
Jul 20, 2026	91.70	92.73	89.37	90.33	90.33	-1.82%	5,477,046
Jul 17, 2026	90.79	93.43	89.15	92.00	92.00	0.50%	5,872,383
Jul 16, 2026	95.92	96.11	90.49	91.54	91.54	-5.21%	5,377,872
Jul 15, 2026	94.18	96.92	92.33	96.57	96.57	2.19%	4,111,974
Jul 14, 2026	93.78	96.42	93.53	94.50	94.50	1.72%	7,040,390
Jul 13, 2026	94.56	94.88	91.92	92.90	92.90	-3.23%	3,763,692
Jul 10, 2026	97.71	98.21	95.35	96.00	96.00	-2.00%	3,407,677