EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	125.62	126.63	122.05	123.27	123.27	-0.23%	4,754,973
Jan 15, 2026	129.74	132.25	122.00	123.55	123.55	-5.75%	8,163,965
Jan 14, 2026	125.00	132.17	122.67	131.09	131.09	5.94%	11,242,864
Jan 13, 2026	126.00	126.83	121.29	123.74	123.74	-1.85%	7,375,477
Jan 12, 2026	122.45	128.31	121.52	126.07	126.07	5.06%	9,664,987
Jan 9, 2026	117.69	120.53	117.51	120.00	120.00	2.61%	7,116,741
Jan 8, 2026	115.59	119.80	114.12	116.95	116.95	4.27%	9,031,692
Jan 7, 2026	116.13	117.00	110.92	112.16	112.16	-3.36%	4,249,574
Jan 6, 2026	110.30	117.15	107.59	116.06	116.06	4.87%	8,067,609
Jan 5, 2026	113.02	113.47	109.61	110.67	110.67	-1.35%	3,562,736
Jan 2, 2026	108.68	112.69	108.68	112.18	112.18	3.20%	3,844,015
Dec 31, 2025	109.31	110.39	108.60	108.70	108.70	-0.46%	2,322,047
Dec 30, 2025	108.55	110.87	107.99	109.20	109.20	0.60%	2,382,997
Dec 29, 2025	103.54	109.23	103.08	108.55	108.55	2.79%	2,455,577
Dec 26, 2025	107.43	109.26	105.14	105.60	105.60	-1.26%	1,608,052
Dec 24, 2025	106.58	107.54	106.31	106.95	106.95	0.18%	838,382
Dec 23, 2025	107.99	108.29	105.12	106.76	106.76	-1.95%	2,357,529
Dec 22, 2025	105.86	109.41	104.60	108.88	108.88	4.78%	4,437,291
Dec 19, 2025	107.98	111.39	103.38	103.91	103.91	1.29%	8,300,658
Dec 18, 2025	103.59	105.86	101.59	102.59	102.59	1.69%	3,930,837
Dec 17, 2025	103.81	104.36	99.90	100.89	100.89	-2.65%	3,756,207
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
Nov 24, 2025	70.51	72.66	69.62	70.92	70.92	3.34%	11,069,754
Nov 21, 2025	67.17	69.22	65.76	68.63	68.63	2.08%	2,741,200
Nov 20, 2025	70.59	70.80	66.72	67.23	67.23	-2.71%	2,548,371
Nov 19, 2025	69.47	70.76	68.35	69.10	69.10	-0.92%	2,260,917
Nov 18, 2025	67.39	70.00	66.09	69.74	69.74	4.20%	2,226,427
Nov 17, 2025	67.50	68.18	66.14	66.93	66.93	-0.70%	2,296,188
Nov 14, 2025	69.34	70.17	67.18	67.40	67.40	-3.69%	3,306,830
Nov 13, 2025	68.72	70.31	68.22	69.98	69.98	0.50%	2,891,712
Nov 12, 2025	71.59	72.25	69.43	69.63	69.63	-2.31%	2,932,007
Nov 11, 2025	72.97	73.77	71.11	71.28	71.28	-3.35%	2,087,577
Nov 10, 2025	73.93	74.34	72.59	73.75	73.75	0.37%	2,531,385
Nov 7, 2025	69.02	74.42	68.11	73.48	73.48	4.01%	5,261,031
Nov 6, 2025	72.40	73.30	69.24	70.65	70.65	-2.31%	5,899,567
Nov 5, 2025	73.55	74.22	72.19	72.32	72.32	-1.58%	3,430,669