EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	110.23	112.31	108.71	111.61	111.61	4.29%	3,765,064
Feb 5, 2026	109.11	112.42	106.60	107.02	107.02	-3.32%	4,166,662
Feb 4, 2026	114.61	114.77	107.12	110.69	110.69	-3.60%	6,438,283
Feb 3, 2026	119.98	122.99	112.90	114.82	114.82	-1.48%	5,549,303
Feb 2, 2026	111.06	121.31	111.06	116.55	116.55	2.94%	7,139,076
Jan 30, 2026	116.08	117.00	109.57	113.22	113.22	-0.21%	7,361,511
Jan 29, 2026	128.01	129.80	112.66	113.46	113.46	-11.75%	11,606,912
Jan 28, 2026	129.59	131.94	128.01	128.57	128.57	2.19%	5,624,282
Jan 27, 2026	120.79	126.27	119.50	125.81	125.81	5.09%	8,342,711
Jan 26, 2026	126.00	128.29	118.50	119.72	119.72	-5.36%	9,165,407
Jan 23, 2026	127.68	128.76	125.65	126.50	126.50	-1.14%	3,796,978
Jan 22, 2026	124.34	128.76	122.14	127.97	127.97	4.46%	7,731,900
Jan 21, 2026	122.72	123.69	119.79	122.50	122.50	0.41%	4,187,604
Jan 20, 2026	122.23	128.09	121.00	122.00	122.00	-1.03%	6,357,431
Jan 16, 2026	125.62	126.63	122.05	123.27	123.27	-0.23%	4,774,069
Jan 15, 2026	129.74	132.25	122.00	123.55	123.55	-5.75%	8,183,917
Jan 14, 2026	125.00	132.17	122.67	131.09	131.09	5.94%	13,015,773
Jan 13, 2026	126.00	126.83	121.29	123.74	123.74	-1.85%	7,381,947
Jan 12, 2026	122.45	128.31	121.52	126.07	126.07	5.06%	9,731,680
Jan 9, 2026	117.69	120.53	117.51	120.00	120.00	2.61%	7,161,364
Jan 8, 2026	115.59	119.80	114.12	116.95	116.95	4.27%	9,071,536
Jan 7, 2026	116.13	117.00	110.92	112.16	112.16	-3.36%	4,282,095
Jan 6, 2026	110.30	117.15	107.59	116.06	116.06	4.87%	8,133,989
Jan 5, 2026	113.02	113.47	109.61	110.67	110.67	-1.35%	3,593,926
Jan 2, 2026	108.68	112.69	108.68	112.18	112.18	3.20%	3,856,093
Dec 31, 2025	109.31	110.39	108.60	108.70	108.70	-0.46%	2,324,799
Dec 30, 2025	108.55	110.87	107.99	109.20	109.20	0.60%	2,392,607
Dec 29, 2025	103.54	109.23	103.08	108.55	108.55	2.79%	2,516,307
Dec 26, 2025	107.43	109.26	105.14	105.60	105.60	-1.26%	1,857,622
Dec 24, 2025	106.58	107.54	106.31	106.95	106.95	0.18%	1,022,137
Dec 23, 2025	107.99	108.29	105.12	106.76	106.76	-1.95%	2,539,938
Dec 22, 2025	105.86	109.41	104.60	108.88	108.88	4.78%	4,767,484
Dec 19, 2025	107.98	111.39	103.38	103.91	103.91	1.29%	8,383,222
Dec 18, 2025	103.59	105.86	101.59	102.59	102.59	1.69%	4,023,670
Dec 17, 2025	103.81	104.36	99.90	100.89	100.89	-2.65%	3,757,010
Dec 16, 2025	104.00	106.62	103.10	103.64	103.64	-0.28%	3,014,023
Dec 15, 2025	109.64	111.00	103.32	103.93	103.93	-3.20%	4,950,941
Dec 12, 2025	105.84	107.69	102.90	107.37	107.37	2.85%	7,757,853
Dec 11, 2025	106.10	109.53	103.28	104.39	104.39	0.39%	8,968,833
Dec 10, 2025	97.57	105.31	96.13	103.98	103.98	11.16%	14,254,637
Dec 9, 2025	87.98	98.90	86.03	93.54	93.54	5.98%	10,056,916
Dec 8, 2025	86.05	90.40	85.53	88.26	88.26	7.63%	10,586,939
Dec 5, 2025	74.83	88.00	74.40	82.00	82.00	10.07%	28,602,484
Dec 4, 2025	73.43	74.91	72.54	74.50	74.50	0.63%	2,212,840
Dec 3, 2025	74.60	75.37	73.87	74.03	74.03	-0.04%	2,387,416
Dec 2, 2025	73.13	74.73	72.77	74.06	74.06	1.45%	2,418,361
Dec 1, 2025	71.27	73.46	70.84	73.00	73.00	-0.40%	2,310,928
Nov 28, 2025	71.35	73.37	70.77	73.29	73.29	3.40%	1,722,751
Nov 26, 2025	70.95	71.98	70.47	70.88	70.88	-0.17%	2,125,348
Nov 25, 2025	70.99	71.74	69.92	71.00	71.00	0.11%	2,278,186