EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
72.39
-2.46 (-3.29%)
Oct 16, 2025, 3:36 PM EDT - Market open
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 74.72 | 76.17 | 73.15 | 73.04 | - | -2.42% | 1,784,264 |
| Oct 15, 2025 | 76.38 | 76.76 | 74.63 | 74.85 | 74.85 | -0.27% | 2,326,139 |
| Oct 14, 2025 | 74.00 | 76.00 | 73.11 | 75.05 | 75.05 | 0.27% | 1,906,788 |
| Oct 13, 2025 | 74.00 | 76.08 | 74.00 | 74.85 | 74.85 | 1.15% | 1,955,027 |
| Oct 10, 2025 | 76.51 | 78.08 | 73.56 | 74.00 | 74.00 | -3.27% | 2,931,695 |
| Oct 9, 2025 | 76.53 | 76.91 | 75.89 | 76.50 | 76.50 | 0.33% | 1,989,786 |
| Oct 8, 2025 | 76.93 | 77.69 | 75.67 | 76.25 | 76.25 | 1.42% | 2,060,444 |
| Oct 7, 2025 | 77.18 | 77.71 | 74.20 | 75.18 | 75.18 | -2.08% | 3,921,606 |
| Oct 6, 2025 | 78.88 | 79.05 | 75.49 | 76.78 | 76.78 | -0.44% | 3,167,500 |
| Oct 3, 2025 | 79.35 | 79.79 | 76.38 | 77.12 | 77.12 | -2.38% | 3,926,826 |
| Oct 2, 2025 | 79.35 | 79.98 | 77.86 | 79.00 | 79.00 | -0.63% | 6,364,484 |
| Oct 1, 2025 | 75.51 | 79.64 | 75.00 | 79.50 | 79.50 | 4.11% | 5,599,521 |
| Sep 30, 2025 | 77.39 | 77.51 | 74.20 | 76.36 | 76.36 | 3.68% | 6,742,382 |
| Sep 29, 2025 | 73.61 | 74.13 | 72.76 | 73.65 | 73.65 | 0.27% | 2,259,509 |
| Sep 26, 2025 | 73.23 | 74.78 | 73.14 | 73.45 | 73.45 | 0.42% | 3,407,012 |
| Sep 25, 2025 | 72.63 | 75.11 | 72.04 | 73.14 | 73.14 | 0.05% | 3,633,188 |
| Sep 24, 2025 | 74.16 | 74.50 | 72.97 | 73.10 | 73.10 | -0.73% | 2,862,582 |
| Sep 23, 2025 | 73.70 | 75.00 | 72.91 | 73.64 | 73.64 | 0.68% | 11,218,363 |
| Sep 22, 2025 | 73.06 | 74.29 | 71.71 | 73.14 | 73.14 | 0.92% | 5,310,921 |
| Sep 19, 2025 | 72.36 | 73.17 | 71.16 | 72.47 | 72.47 | 1.76% | 7,027,694 |
| Sep 18, 2025 | 71.99 | 72.87 | 70.71 | 71.22 | 71.22 | -0.82% | 3,994,626 |
| Sep 17, 2025 | 69.39 | 73.58 | 68.92 | 71.81 | 71.81 | 2.88% | 7,567,850 |
| Sep 16, 2025 | 71.89 | 72.06 | 69.14 | 69.80 | 69.80 | -2.97% | 5,518,799 |
| Sep 15, 2025 | 72.11 | 74.55 | 70.41 | 71.94 | 71.94 | -3.94% | 7,512,182 |
| Sep 12, 2025 | 77.05 | 77.27 | 74.11 | 74.89 | 74.89 | -2.79% | 5,558,390 |
| Sep 11, 2025 | 79.06 | 79.70 | 75.00 | 77.04 | 77.04 | -3.57% | 7,090,414 |
| Sep 10, 2025 | 83.50 | 85.00 | 79.50 | 79.89 | 79.89 | -4.40% | 4,721,896 |
| Sep 9, 2025 | 83.58 | 85.37 | 79.22 | 83.57 | 83.57 | 3.65% | 10,168,114 |
| Sep 8, 2025 | 81.53 | 84.48 | 75.50 | 80.63 | 80.63 | 19.91% | 24,269,793 |
| Sep 5, 2025 | 67.13 | 70.19 | 66.18 | 67.24 | 67.24 | 0.03% | 7,061,545 |
| Sep 4, 2025 | 64.08 | 67.36 | 63.39 | 67.22 | 67.22 | 5.18% | 4,540,289 |
| Sep 3, 2025 | 65.06 | 65.24 | 62.28 | 63.91 | 63.91 | -2.04% | 4,643,883 |
| Sep 2, 2025 | 60.94 | 65.54 | 60.35 | 65.24 | 65.24 | 5.58% | 6,894,360 |
| Aug 29, 2025 | 57.14 | 61.87 | 56.26 | 61.79 | 61.79 | 8.50% | 12,454,806 |
| Aug 28, 2025 | 58.71 | 58.85 | 54.74 | 56.95 | 56.95 | -3.08% | 8,130,004 |
| Aug 27, 2025 | 54.31 | 59.64 | 53.90 | 58.76 | 58.76 | 15.51% | 19,724,752 |
| Aug 26, 2025 | 54.11 | 55.19 | 50.62 | 50.87 | 50.87 | 70.25% | 46,253,265 |
| Aug 25, 2025 | 29.95 | 30.07 | 29.34 | 29.88 | 29.88 | 0.88% | 2,493,846 |
| Aug 22, 2025 | 27.54 | 29.69 | 27.40 | 29.62 | 29.62 | 7.71% | 2,309,248 |
| Aug 21, 2025 | 26.84 | 27.53 | 26.52 | 27.50 | 27.50 | -0.54% | 1,702,959 |
| Aug 20, 2025 | 27.34 | 27.98 | 27.17 | 27.65 | 27.65 | 0.58% | 1,709,764 |
| Aug 19, 2025 | 27.76 | 27.90 | 27.29 | 27.49 | 27.49 | -1.36% | 1,671,455 |
| Aug 18, 2025 | 27.32 | 28.07 | 27.24 | 27.87 | 27.87 | 0.04% | 1,169,262 |
| Aug 15, 2025 | 28.50 | 28.50 | 27.77 | 27.86 | 27.86 | -1.80% | 2,674,991 |
| Aug 14, 2025 | 28.00 | 28.45 | 27.48 | 28.37 | 28.37 | -0.14% | 1,323,611 |
| Aug 13, 2025 | 28.12 | 28.75 | 27.74 | 28.41 | 28.41 | 1.46% | 1,344,876 |
| Aug 12, 2025 | 27.91 | 28.47 | 27.50 | 28.00 | 28.00 | 1.89% | 1,828,718 |
| Aug 11, 2025 | 27.34 | 27.54 | 26.97 | 27.48 | 27.48 | 1.48% | 1,301,977 |
| Aug 8, 2025 | 27.59 | 27.91 | 26.47 | 27.08 | 27.08 | -0.99% | 1,901,848 |
| Aug 7, 2025 | 27.08 | 27.47 | 26.67 | 27.35 | 27.35 | 1.33% | 1,463,856 |