EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
23.96
+0.53 (2.26%)
Nov 21, 2024, 11:13 AM EST - Market open
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 24.11 | 24.32 | 22.99 | 23.43 | 23.43 | -3.30% | 1,681,326 |
| Nov 19, 2024 | 23.55 | 24.56 | 22.91 | 24.23 | 24.23 | 2.32% | 2,948,396 |
| Nov 18, 2024 | 22.91 | 24.08 | 22.55 | 23.68 | 23.68 | 3.91% | 2,112,759 |
| Nov 15, 2024 | 23.27 | 23.58 | 22.41 | 22.79 | 22.79 | 3.64% | 2,995,015 |
| Nov 14, 2024 | 21.03 | 22.68 | 21.03 | 21.99 | 21.99 | 2.18% | 3,762,283 |
| Nov 13, 2024 | 22.69 | 23.03 | 21.45 | 21.52 | 21.52 | -5.45% | 3,369,104 |
| Nov 12, 2024 | 25.55 | 25.60 | 21.90 | 22.76 | 22.76 | -12.90% | 4,817,959 |
| Nov 11, 2024 | 26.02 | 26.51 | 25.92 | 26.13 | 26.13 | 1.24% | 1,715,782 |
| Nov 8, 2024 | 26.08 | 26.22 | 25.45 | 25.81 | 25.81 | -1.00% | 1,258,856 |
| Nov 7, 2024 | 27.31 | 27.32 | 26.02 | 26.07 | 26.07 | -4.05% | 1,506,255 |
| Nov 6, 2024 | 25.90 | 27.29 | 25.44 | 27.17 | 27.17 | 10.40% | 2,536,762 |
| Nov 5, 2024 | 24.23 | 25.02 | 24.15 | 24.61 | 24.61 | 1.40% | 936,415 |
| Nov 4, 2024 | 25.08 | 25.29 | 24.08 | 24.27 | 24.27 | -1.66% | 1,004,564 |
| Nov 1, 2024 | 25.25 | 25.91 | 24.53 | 24.68 | 24.68 | -1.52% | 1,292,415 |
| Oct 31, 2024 | 25.39 | 25.43 | 24.61 | 25.06 | 25.06 | -0.48% | 1,249,255 |
| Oct 30, 2024 | 25.12 | 25.73 | 25.05 | 25.18 | 25.18 | -0.16% | 745,162 |
| Oct 29, 2024 | 24.85 | 25.37 | 24.69 | 25.22 | 25.22 | -0.24% | 1,213,368 |
| Oct 28, 2024 | 25.55 | 25.92 | 25.26 | 25.28 | 25.28 | 0.60% | 994,248 |
| Oct 25, 2024 | 24.96 | 25.49 | 24.91 | 25.13 | 25.13 | 0.72% | 887,125 |
| Oct 24, 2024 | 25.34 | 25.68 | 24.83 | 24.95 | 24.95 | -0.68% | 790,460 |
| Oct 23, 2024 | 24.86 | 25.37 | 24.70 | 25.12 | 25.12 | 0.96% | 1,027,462 |
| Oct 22, 2024 | 24.62 | 24.94 | 24.30 | 24.88 | 24.88 | 1.10% | 718,904 |
| Oct 21, 2024 | 25.27 | 25.62 | 24.46 | 24.61 | 24.61 | -3.03% | 1,341,302 |
| Oct 18, 2024 | 25.56 | 26.02 | 25.30 | 25.38 | 25.38 | -0.63% | 1,177,274 |
| Oct 17, 2024 | 25.55 | 26.05 | 25.40 | 25.54 | 25.54 | -0.66% | 1,418,150 |
| Oct 16, 2024 | 25.84 | 26.50 | 25.55 | 25.71 | 25.71 | -0.31% | 1,549,449 |
| Oct 15, 2024 | 25.28 | 26.01 | 24.95 | 25.79 | 25.79 | 2.50% | 1,687,678 |
| Oct 14, 2024 | 24.97 | 25.57 | 24.61 | 25.16 | 25.16 | 0.84% | 880,773 |
| Oct 11, 2024 | 25.49 | 26.01 | 24.41 | 24.95 | 24.95 | -2.08% | 2,110,846 |
| Oct 10, 2024 | 26.06 | 26.30 | 25.13 | 25.48 | 25.48 | -2.64% | 1,729,417 |
| Oct 9, 2024 | 25.39 | 26.35 | 25.11 | 26.17 | 26.17 | 3.07% | 1,812,143 |
| Oct 8, 2024 | 24.19 | 25.82 | 24.04 | 25.39 | 25.39 | 5.75% | 2,116,236 |
| Oct 7, 2024 | 23.22 | 24.08 | 23.01 | 24.01 | 24.01 | 3.09% | 1,883,161 |
| Oct 4, 2024 | 23.72 | 23.86 | 23.00 | 23.29 | 23.29 | -1.61% | 1,553,723 |
| Oct 3, 2024 | 24.09 | 24.27 | 23.50 | 23.67 | 23.67 | -2.83% | 2,111,503 |
| Oct 2, 2024 | 24.00 | 24.85 | 23.85 | 24.36 | 24.36 | 1.12% | 2,118,659 |
| Oct 1, 2024 | 24.16 | 24.46 | 22.90 | 24.09 | 24.09 | -2.94% | 3,921,685 |
| Sep 30, 2024 | 27.87 | 28.00 | 22.43 | 24.82 | 24.82 | -11.48% | 7,182,119 |
| Sep 27, 2024 | 27.00 | 30.08 | 26.78 | 28.04 | 28.04 | 8.85% | 3,401,558 |
| Sep 26, 2024 | 25.95 | 26.01 | 25.46 | 25.76 | 25.76 | 0.23% | 676,424 |
| Sep 25, 2024 | 25.25 | 26.44 | 25.08 | 25.70 | 25.70 | 1.46% | 1,135,315 |
| Sep 24, 2024 | 26.21 | 26.65 | 24.66 | 25.33 | 25.33 | -3.21% | 1,408,161 |
| Sep 23, 2024 | 27.00 | 27.00 | 25.33 | 26.17 | 26.17 | 0.50% | 1,969,929 |
| Sep 20, 2024 | 25.73 | 27.09 | 25.63 | 26.04 | 26.04 | 0.50% | 3,604,188 |
| Sep 19, 2024 | 26.42 | 26.46 | 25.64 | 25.91 | 25.91 | 0.78% | 1,092,325 |
| Sep 18, 2024 | 26.12 | 26.58 | 25.19 | 25.71 | 25.71 | -0.77% | 1,327,916 |
| Sep 17, 2024 | 26.43 | 27.15 | 25.39 | 25.91 | 25.91 | -2.00% | 1,436,561 |
| Sep 16, 2024 | 25.26 | 27.05 | 25.17 | 26.44 | 26.44 | 8.94% | 3,169,298 |
| Sep 13, 2024 | 22.77 | 24.40 | 22.35 | 24.27 | 24.27 | 8.98% | 1,914,739 |
| Sep 12, 2024 | 21.95 | 22.65 | 21.84 | 22.27 | 22.27 | 1.74% | 1,022,824 |
| Sep 11, 2024 | 21.50 | 22.99 | 21.16 | 21.89 | 21.89 | 1.81% | 1,783,062 |
| Sep 10, 2024 | 21.69 | 21.78 | 20.76 | 21.50 | 21.50 | -0.74% | 1,562,779 |
| Sep 9, 2024 | 22.34 | 22.42 | 21.24 | 21.66 | 21.66 | -3.30% | 2,009,465 |
| Sep 6, 2024 | 22.10 | 23.05 | 22.10 | 22.40 | 22.40 | 0.54% | 2,980,277 |
| Sep 5, 2024 | 18.51 | 22.37 | 18.49 | 22.28 | 22.28 | 21.05% | 3,806,416 |
| Sep 4, 2024 | 18.32 | 18.44 | 18.00 | 18.41 | 18.41 | 1.74% | 666,235 |
| Sep 3, 2024 | 18.35 | 18.53 | 17.73 | 18.09 | 18.09 | -2.43% | 885,123 |
| Aug 30, 2024 | 18.46 | 18.60 | 18.13 | 18.54 | 18.54 | 0.98% | 864,067 |
| Aug 29, 2024 | 19.38 | 19.38 | 18.36 | 18.36 | 18.36 | -4.03% | 867,243 |
| Aug 28, 2024 | 19.30 | 19.87 | 19.04 | 19.13 | 19.13 | -2.25% | 742,925 |
| Aug 27, 2024 | 19.87 | 20.20 | 19.45 | 19.57 | 19.57 | -1.56% | 1,236,408 |
| Aug 26, 2024 | 19.60 | 19.97 | 19.51 | 19.88 | 19.88 | 1.84% | 909,339 |
| Aug 23, 2024 | 18.98 | 19.71 | 18.81 | 19.52 | 19.52 | 4.55% | 1,100,250 |
| Aug 22, 2024 | 18.55 | 18.74 | 18.23 | 18.67 | 18.67 | 1.03% | 685,682 |
| Aug 21, 2024 | 18.07 | 18.54 | 17.74 | 18.48 | 18.48 | 3.47% | 979,248 |
| Aug 20, 2024 | 17.61 | 18.09 | 17.45 | 17.86 | 17.86 | 0.79% | 609,856 |
| Aug 19, 2024 | 17.95 | 18.11 | 17.51 | 17.72 | 17.72 | -1.28% | 858,843 |
| Aug 16, 2024 | 17.79 | 18.11 | 17.52 | 17.95 | 17.95 | 0.79% | 743,732 |
| Aug 15, 2024 | 17.78 | 18.06 | 17.68 | 17.81 | 17.81 | 2.42% | 890,665 |
| Aug 14, 2024 | 17.59 | 17.64 | 16.79 | 17.39 | 17.39 | -0.37% | 938,237 |
| Aug 13, 2024 | 15.47 | 17.47 | 15.31 | 17.46 | 17.46 | 12.61% | 2,024,800 |
| Aug 12, 2024 | 16.01 | 16.13 | 14.79 | 15.50 | 15.50 | -7.49% | 2,787,847 |
| Aug 9, 2024 | 18.63 | 19.40 | 16.70 | 16.76 | 16.76 | -16.56% | 3,285,155 |
| Aug 8, 2024 | 19.40 | 20.13 | 19.38 | 20.08 | 20.08 | 3.19% | 1,111,146 |
| Aug 7, 2024 | 19.37 | 20.01 | 19.05 | 19.46 | 19.46 | 2.75% | 1,328,079 |
| Aug 6, 2024 | 18.19 | 19.16 | 18.16 | 18.94 | 18.94 | 4.76% | 1,331,546 |
| Aug 5, 2024 | 18.14 | 18.49 | 17.22 | 18.08 | 18.08 | -7.28% | 2,101,228 |
| Aug 2, 2024 | 19.29 | 20.27 | 19.09 | 19.50 | 19.50 | -2.26% | 914,158 |
| Aug 1, 2024 | 20.19 | 20.21 | 19.28 | 19.95 | 19.95 | -0.65% | 859,203 |
| Jul 31, 2024 | 19.80 | 20.53 | 19.46 | 20.08 | 20.08 | 2.24% | 1,019,973 |
| Jul 30, 2024 | 19.57 | 20.02 | 19.45 | 19.64 | 19.64 | 0.05% | 751,380 |
| Jul 29, 2024 | 20.34 | 20.55 | 19.45 | 19.63 | 19.63 | -3.35% | 548,991 |
| Jul 26, 2024 | 20.18 | 20.65 | 20.00 | 20.31 | 20.31 | 3.31% | 874,319 |
| Jul 25, 2024 | 19.29 | 20.38 | 19.29 | 19.66 | 19.66 | 0.98% | 1,418,734 |
| Jul 24, 2024 | 19.70 | 20.10 | 19.30 | 19.47 | 19.47 | -1.67% | 579,856 |
| Jul 23, 2024 | 19.41 | 19.83 | 19.24 | 19.80 | 19.80 | 1.85% | 1,223,335 |
| Jul 22, 2024 | 19.33 | 19.67 | 19.10 | 19.44 | 19.44 | 0.73% | 1,121,420 |
| Jul 19, 2024 | 19.96 | 20.09 | 19.28 | 19.30 | 19.30 | -3.16% | 928,141 |
| Jul 18, 2024 | 20.45 | 20.86 | 19.84 | 19.93 | 19.93 | -1.97% | 817,905 |
| Jul 17, 2024 | 20.02 | 20.74 | 19.98 | 20.33 | 20.33 | 0.30% | 1,033,041 |
| Jul 16, 2024 | 20.32 | 20.49 | 20.08 | 20.27 | 20.27 | 1.71% | 1,019,840 |
| Jul 15, 2024 | 19.73 | 20.39 | 19.55 | 19.93 | 19.93 | 1.68% | 1,282,996 |
| Jul 12, 2024 | 18.83 | 19.71 | 18.83 | 19.60 | 19.60 | 3.48% | 961,493 |
| Jul 11, 2024 | 18.27 | 18.97 | 17.91 | 18.94 | 18.94 | 6.17% | 1,187,059 |
| Jul 10, 2024 | 17.84 | 17.91 | 17.50 | 17.84 | 17.84 | 0.51% | 570,882 |
| Jul 9, 2024 | 18.52 | 18.67 | 17.71 | 17.75 | 17.75 | -4.31% | 939,315 |
| Jul 8, 2024 | 18.60 | 18.87 | 18.42 | 18.55 | 18.55 | 0.11% | 846,360 |
| Jul 5, 2024 | 18.48 | 18.86 | 18.35 | 18.53 | 18.53 | 0.76% | 761,431 |
| Jul 3, 2024 | 18.34 | 18.53 | 18.19 | 18.39 | 18.39 | 1.43% | 469,177 |
| Jul 2, 2024 | 17.74 | 18.30 | 17.73 | 18.13 | 18.13 | 2.37% | 741,870 |