EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
16.12
-0.03 (-0.19%)
Jun 4, 2025, 3:42 PM - Market open
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 16.13 | 16.29 | 15.50 | 16.10 | - | -0.31% | 4,099,787 |
| Jun 3, 2025 | 17.49 | 17.59 | 15.85 | 16.15 | 16.15 | -11.31% | 8,093,261 |
| Jun 2, 2025 | 17.71 | 18.43 | 16.68 | 18.21 | 18.21 | 2.71% | 4,489,722 |
| May 30, 2025 | 18.25 | 18.63 | 17.53 | 17.73 | 17.73 | -12.10% | 10,611,151 |
| May 29, 2025 | 20.15 | 20.33 | 19.83 | 20.17 | 20.17 | 1.10% | 1,433,569 |
| May 28, 2025 | 20.25 | 20.50 | 19.90 | 19.95 | 19.95 | -1.43% | 1,166,962 |
| May 27, 2025 | 20.08 | 20.79 | 20.08 | 20.24 | 20.24 | 2.43% | 1,742,015 |
| May 23, 2025 | 20.61 | 20.99 | 19.56 | 19.76 | 19.76 | -5.68% | 1,818,619 |
| May 22, 2025 | 20.94 | 21.17 | 20.75 | 20.95 | 20.95 | -0.90% | 1,413,855 |
| May 21, 2025 | 21.85 | 22.00 | 21.10 | 21.14 | 21.14 | -4.60% | 1,657,961 |
| May 20, 2025 | 21.78 | 22.32 | 21.72 | 22.16 | 22.16 | 0.73% | 2,049,521 |
| May 19, 2025 | 22.80 | 23.05 | 21.93 | 22.00 | 22.00 | -5.94% | 1,805,016 |
| May 16, 2025 | 22.98 | 23.73 | 22.57 | 23.39 | 23.39 | 2.14% | 2,618,829 |
| May 15, 2025 | 22.50 | 23.50 | 22.10 | 22.90 | 22.90 | 0.50% | 3,420,933 |
| May 14, 2025 | 19.62 | 22.81 | 19.16 | 22.79 | 22.79 | 15.19% | 7,301,587 |
| May 13, 2025 | 20.05 | 20.20 | 17.60 | 19.78 | 19.78 | -1.98% | 12,601,288 |
| May 12, 2025 | 24.38 | 24.90 | 18.37 | 20.18 | 20.18 | -16.58% | 12,596,079 |
| May 9, 2025 | 24.05 | 25.26 | 23.87 | 24.19 | 24.19 | 1.43% | 2,363,312 |
| May 8, 2025 | 24.62 | 24.74 | 23.66 | 23.85 | 23.85 | -1.65% | 2,054,370 |
| May 7, 2025 | 24.11 | 24.79 | 24.06 | 24.25 | 24.25 | 1.38% | 1,455,707 |
| May 6, 2025 | 23.32 | 23.98 | 23.26 | 23.92 | 23.92 | 0.17% | 1,017,256 |
| May 5, 2025 | 23.63 | 24.15 | 23.27 | 23.88 | 23.88 | -0.62% | 1,555,569 |
| May 2, 2025 | 23.32 | 24.21 | 23.23 | 24.03 | 24.03 | 4.39% | 1,207,825 |
| May 1, 2025 | 22.57 | 23.34 | 22.24 | 23.02 | 23.02 | 2.40% | 1,303,637 |
| Apr 30, 2025 | 22.48 | 22.69 | 21.75 | 22.48 | 22.48 | -0.97% | 1,226,984 |
| Apr 29, 2025 | 22.52 | 23.04 | 22.40 | 22.70 | 22.70 | 0.09% | 904,207 |
| Apr 28, 2025 | 22.61 | 23.42 | 22.43 | 22.68 | 22.68 | 0.53% | 1,095,301 |
| Apr 25, 2025 | 22.43 | 22.73 | 22.25 | 22.56 | 22.56 | 0.22% | 984,350 |
| Apr 24, 2025 | 21.82 | 22.74 | 21.82 | 22.51 | 22.51 | 2.46% | 1,339,239 |
| Apr 23, 2025 | 22.08 | 22.99 | 21.94 | 21.97 | 21.97 | 3.10% | 1,831,734 |
| Apr 22, 2025 | 21.45 | 21.81 | 21.17 | 21.31 | 21.31 | 1.48% | 1,569,833 |
| Apr 21, 2025 | 21.42 | 21.51 | 20.74 | 21.00 | 21.00 | -3.45% | 1,641,578 |
| Apr 17, 2025 | 22.14 | 22.66 | 21.71 | 21.75 | 21.75 | -1.58% | 1,234,897 |
| Apr 16, 2025 | 22.79 | 22.90 | 21.81 | 22.10 | 22.10 | -3.83% | 1,354,050 |
| Apr 15, 2025 | 22.94 | 23.39 | 22.82 | 22.98 | 22.98 | 1.06% | 1,250,757 |
| Apr 14, 2025 | 23.00 | 23.20 | 22.55 | 22.74 | 22.74 | 1.16% | 1,108,916 |
| Apr 11, 2025 | 22.25 | 22.62 | 21.67 | 22.48 | 22.48 | 1.72% | 2,426,053 |
| Apr 10, 2025 | 22.92 | 23.04 | 21.50 | 22.10 | 22.10 | -5.72% | 1,979,065 |
| Apr 9, 2025 | 20.58 | 24.03 | 19.74 | 23.44 | 23.44 | 12.05% | 4,347,642 |
| Apr 8, 2025 | 22.19 | 22.73 | 20.49 | 20.92 | 20.92 | -1.37% | 5,158,693 |
| Apr 7, 2025 | 20.57 | 22.82 | 19.83 | 21.21 | 21.21 | -1.49% | 3,698,882 |
| Apr 4, 2025 | 22.83 | 22.83 | 21.04 | 21.53 | 21.53 | -7.72% | 3,886,453 |
| Apr 3, 2025 | 25.30 | 25.32 | 23.09 | 23.33 | 23.33 | -11.26% | 3,542,474 |
| Apr 2, 2025 | 24.79 | 26.58 | 24.79 | 26.29 | 26.29 | 4.37% | 1,529,357 |
| Apr 1, 2025 | 25.37 | 25.67 | 24.93 | 25.19 | 25.19 | -1.52% | 1,804,843 |
| Mar 31, 2025 | 24.69 | 25.82 | 24.61 | 25.58 | 25.58 | 2.36% | 2,411,397 |
| Mar 28, 2025 | 26.16 | 26.16 | 24.91 | 24.99 | 24.99 | -4.47% | 1,645,045 |
| Mar 27, 2025 | 26.16 | 26.28 | 25.69 | 26.16 | 26.16 | -0.61% | 1,386,225 |
| Mar 26, 2025 | 26.74 | 27.48 | 26.15 | 26.32 | 26.32 | -1.42% | 1,406,407 |
| Mar 25, 2025 | 27.38 | 27.38 | 26.33 | 26.70 | 26.70 | -0.67% | 1,258,506 |