EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	109.93	111.50	104.13	109.66	109.66	0.50%	42,093,626
Mar 19, 2026	106.99	109.97	106.00	109.11	109.11	1.26%	5,136,599
Mar 18, 2026	111.59	113.03	107.49	107.75	107.75	-4.03%	4,110,712
Mar 17, 2026	114.10	116.44	112.11	112.27	112.27	-1.80%	3,599,951
Mar 16, 2026	110.18	114.81	110.00	114.33	114.33	5.53%	4,887,213
Mar 13, 2026	108.83	109.50	105.57	108.34	108.34	0.58%	3,146,132
Mar 12, 2026	110.41	111.18	107.43	107.71	107.71	-3.98%	6,220,038
Mar 11, 2026	107.58	114.00	107.40	112.18	112.18	3.39%	5,580,635
Mar 10, 2026	110.62	112.40	106.75	108.50	108.50	-1.29%	5,987,428
Mar 9, 2026	108.18	110.64	104.90	109.92	109.92	3.46%	6,290,614
Mar 6, 2026	107.30	111.15	105.28	106.24	106.24	-4.16%	3,764,536
Mar 5, 2026	114.07	116.83	109.65	110.85	110.85	-2.79%	4,086,908
Mar 4, 2026	118.36	118.50	110.50	114.03	114.03	-2.46%	4,006,061
Mar 3, 2026	115.24	119.48	113.52	116.90	116.90	-1.50%	4,014,027
Mar 2, 2026	117.16	121.64	114.15	118.68	118.68	2.73%	6,954,696
Feb 27, 2026	107.21	119.50	105.32	115.53	115.53	6.61%	7,785,580
Feb 26, 2026	107.38	108.94	105.79	108.37	108.37	1.27%	3,112,039
Feb 25, 2026	108.61	109.18	104.63	107.01	107.01	0.22%	3,620,896
Feb 24, 2026	107.05	107.62	104.77	106.78	106.78	-0.60%	3,171,991
Feb 23, 2026	109.00	110.23	107.05	107.42	107.42	-2.66%	2,333,221
Feb 20, 2026	114.51	114.84	109.79	110.36	110.36	-3.90%	2,361,501
Feb 19, 2026	113.14	117.23	112.67	114.84	114.84	0.33%	2,169,173
Feb 18, 2026	112.73	116.48	112.51	114.46	114.46	1.29%	2,725,798
Feb 17, 2026	112.00	115.03	110.25	113.00	113.00	-0.13%	1,812,128
Feb 13, 2026	109.87	116.61	108.11	113.15	113.15	2.39%	4,231,386
Feb 12, 2026	110.22	111.56	107.25	110.51	110.51	0.41%	3,707,127
Feb 11, 2026	116.20	116.32	108.11	110.06	110.06	-4.85%	5,507,917
Feb 10, 2026	114.77	117.86	114.00	115.67	115.67	0.42%	4,105,181
Feb 9, 2026	113.50	115.52	111.02	115.19	115.19	3.21%	3,301,827
Feb 6, 2026	110.23	112.31	108.71	111.61	111.61	4.29%	3,802,758
Feb 5, 2026	109.11	112.42	106.60	107.02	107.02	-3.32%	4,175,578
Feb 4, 2026	114.61	114.77	107.12	110.69	110.69	-3.60%	6,444,077
Feb 3, 2026	119.98	122.99	112.90	114.82	114.82	-1.48%	5,763,891
Feb 2, 2026	111.06	121.31	111.06	116.55	116.55	2.94%	7,143,589
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