Skip to main content
logo
EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
24.63
-0.61 (-2.42%)
At close: Jun 25, 2025, 4:00 PM
24.22
-0.41 (-1.66%)
Pre-market: Jun 26, 2025, 8:10 AM EDT

EchoStar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202525.0725.1924.1524.6324.63-2.42%3,264,972
Jun 24, 202525.2726.0525.1625.2425.240.36%2,876,278
Jun 23, 202524.9125.5224.2325.1525.150.12%2,365,160
Jun 20, 202525.3426.1525.0025.1225.121.01%6,386,460
Jun 18, 202524.5925.3024.1624.8724.872.01%3,540,496
Jun 17, 202524.9125.4623.9724.3824.38-2.91%5,600,061
Jun 16, 202524.2725.2923.8725.1125.1149.11%15,844,856
Jun 13, 202517.6818.0016.7316.8416.84-6.83%5,896,035
Jun 12, 202517.4318.1317.3618.0818.084.66%3,632,629
Jun 11, 202516.8117.4116.6017.2717.273.17%3,287,297
Jun 10, 202516.0016.8215.8616.7416.744.69%5,098,588
Jun 9, 202515.7616.7314.9015.9915.99-8.52%5,978,535
Jun 6, 202518.9919.0117.0217.4817.48-8.15%4,594,862
Jun 5, 202516.2419.1016.0919.0319.0317.47%8,949,639
Jun 4, 202516.1316.2915.5016.2016.200.31%7,158,952
Jun 3, 202517.4917.5915.8516.1516.15-11.31%8,093,261
Jun 2, 202517.7118.4316.6818.2118.212.71%4,489,722
May 30, 202518.2518.6317.5317.7317.73-12.10%10,611,151
May 29, 202520.1520.3319.8320.1720.171.10%1,433,569
May 28, 202520.2520.5019.9019.9519.95-1.43%1,166,962
May 27, 202520.0820.7920.0820.2420.242.43%1,742,015
May 23, 202520.6120.9919.5619.7619.76-5.68%1,818,619
May 22, 202520.9421.1720.7520.9520.95-0.90%1,413,855
May 21, 202521.8522.0021.1021.1421.14-4.60%1,657,961
May 20, 202521.7822.3221.7222.1622.160.73%2,049,521
May 19, 202522.8023.0521.9322.0022.00-5.94%1,805,016
May 16, 202522.9823.7322.5723.3923.392.14%2,618,829
May 15, 202522.5023.5022.1022.9022.900.50%3,420,933
May 14, 202519.6222.8119.1622.7922.7915.19%7,301,587
May 13, 202520.0520.2017.6019.7819.78-1.98%12,601,288
May 12, 202524.3824.9018.3720.1820.18-16.58%12,596,079
May 9, 202524.0525.2623.8724.1924.191.43%2,363,312
May 8, 202524.6224.7423.6623.8523.85-1.65%2,054,370
May 7, 202524.1124.7924.0624.2524.251.38%1,455,707
May 6, 202523.3223.9823.2623.9223.920.17%1,017,256
May 5, 202523.6324.1523.2723.8823.88-0.62%1,555,569
May 2, 202523.3224.2123.2324.0324.034.39%1,207,825
May 1, 202522.5723.3422.2423.0223.022.40%1,303,637
Apr 30, 202522.4822.6921.7522.4822.48-0.97%1,226,984
Apr 29, 202522.5223.0422.4022.7022.700.09%904,207
Apr 28, 202522.6123.4222.4322.6822.680.53%1,095,301
Apr 25, 202522.4322.7322.2522.5622.560.22%984,350
Apr 24, 202521.8222.7421.8222.5122.512.46%1,339,239
Apr 23, 202522.0822.9921.9421.9721.973.10%1,831,734
Apr 22, 202521.4521.8121.1721.3121.311.48%1,569,833
Apr 21, 202521.4221.5120.7421.0021.00-3.45%1,641,578
Apr 17, 202522.1422.6621.7121.7521.75-1.58%1,234,897
Apr 16, 202522.7922.9021.8122.1022.10-3.83%1,354,050
Apr 15, 202522.9423.3922.8222.9822.981.06%1,250,757
Apr 14, 202523.0023.2022.5522.7422.741.16%1,108,916