EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	95.92	96.11	90.49	91.54	91.54	-5.21%	5,365,173
Jul 15, 2026	94.18	96.92	92.33	96.57	96.57	2.19%	3,966,532
Jul 14, 2026	93.78	96.42	93.53	94.50	94.50	1.72%	7,008,751
Jul 13, 2026	94.56	94.88	91.92	92.90	92.90	-3.23%	3,759,709
Jul 10, 2026	97.71	98.21	95.35	96.00	96.00	-2.00%	3,400,113
Jul 9, 2026	96.20	98.99	95.80	97.96	97.96	1.74%	4,039,743
Jul 8, 2026	97.55	100.51	95.39	96.28	96.28	-1.66%	4,041,900
Jul 7, 2026	100.51	101.68	97.30	97.91	97.91	-0.39%	4,911,839
Jul 6, 2026	102.27	104.74	96.72	98.29	98.29	-3.16%	5,201,616
Jul 2, 2026	101.05	103.68	100.00	101.50	101.50	0.61%	4,006,642
Jul 1, 2026	100.94	102.86	98.62	100.88	100.88	-0.61%	5,110,318
Jun 30, 2026	97.98	102.78	97.53	101.50	101.50	0.65%	9,288,471
Jun 29, 2026	100.15	102.68	99.22	100.84	100.84	3.64%	10,407,759
Jun 26, 2026	94.90	100.20	94.62	97.30	97.30	0.11%	24,495,320
Jun 25, 2026	100.28	100.72	94.78	97.19	97.19	-2.67%	8,712,845
Jun 24, 2026	101.16	102.31	98.25	99.86	99.86	-3.90%	8,741,763
Jun 23, 2026	103.41	105.38	100.32	103.92	103.92	-2.34%	11,744,137
Jun 22, 2026	105.40	108.74	104.04	106.40	106.40	-2.54%	13,210,784
Jun 18, 2026	109.78	110.64	104.14	109.17	109.17	-2.26%	21,699,367
Jun 17, 2026	120.00	124.20	110.58	111.70	111.70	-7.66%	14,920,390
Jun 16, 2026	118.87	124.14	114.18	120.97	120.97	2.63%	22,431,026
Jun 15, 2026	117.33	118.88	108.90	117.87	117.87	3.32%	17,880,578
Jun 12, 2026	131.13	131.22	106.56	114.08	114.08	-10.97%	50,187,974
Jun 11, 2026	117.73	128.46	115.52	128.13	128.13	11.19%	16,440,624
Jun 10, 2026	118.00	118.18	113.45	115.24	115.24	-1.31%	8,339,703
Jun 9, 2026	118.28	121.47	113.29	116.77	116.77	0.13%	7,377,277
Jun 8, 2026	118.29	118.66	109.70	116.62	116.62	0.29%	11,735,863
Jun 5, 2026	121.00	121.85	113.50	116.28	116.28	-6.71%	9,733,545
Jun 4, 2026	119.50	126.57	117.75	124.64	124.64	3.08%	6,277,554
Jun 3, 2026	122.35	125.03	120.17	120.92	120.92	-2.13%	5,579,458
Jun 2, 2026	126.90	128.85	122.50	123.55	123.55	-3.04%	4,555,395
Jun 1, 2026	128.38	129.88	123.57	127.42	127.42	-1.37%	5,758,852
May 29, 2026	126.26	129.38	121.26	129.19	129.19	-1.43%	8,617,040
May 28, 2026	121.81	131.77	119.55	131.07	131.07	7.03%	8,239,097
May 27, 2026	123.10	128.00	121.30	122.46	122.46	-0.54%	7,115,985
May 26, 2026	129.46	131.49	120.90	123.12	123.12	-0.87%	11,228,182
May 22, 2026	130.31	130.46	122.73	124.20	124.20	-3.30%	11,039,540
May 21, 2026	139.69	141.58	128.10	128.44	128.44	-9.42%	9,039,114
May 20, 2026	137.92	142.73	132.90	141.80	141.80	3.87%	5,523,661
May 19, 2026	134.50	137.98	132.00	136.52	136.52	0.05%	3,893,479
May 18, 2026	146.75	147.25	135.11	136.45	136.45	-0.57%	8,968,917
May 15, 2026	133.94	139.00	132.50	137.23	137.23	1.57%	5,463,745
May 14, 2026	133.68	139.54	132.60	135.11	135.11	1.41%	4,798,548
May 13, 2026	132.27	137.47	129.63	133.23	133.23	2.98%	8,129,102
May 12, 2026	127.00	129.60	122.55	129.38	129.38	0.19%	5,989,027
May 11, 2026	127.88	132.10	126.06	129.14	129.14	1.57%	4,684,380
May 8, 2026	123.75	127.26	122.63	127.15	127.15	3.69%	3,052,428
May 7, 2026	127.02	127.02	121.60	122.62	122.62	-2.49%	3,522,271
May 6, 2026	118.73	126.78	117.47	125.75	125.75	7.17%	5,979,171
May 5, 2026	120.65	120.98	116.54	117.34	117.34	-2.49%	3,819,127