EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
29.05
-0.04 (-0.14%)
Jul 17, 2025, 12:19 PM - Market open
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | - | 0.58% | 22,114 |
| Jul 16, 2025 | 29.49 | 29.78 | 28.57 | 29.09 | 29.09 | -1.72% | 2,583,383 |
| Jul 15, 2025 | 29.87 | 30.36 | 29.57 | 29.60 | 29.60 | -1.04% | 2,150,752 |
| Jul 14, 2025 | 30.68 | 30.83 | 29.43 | 29.91 | 29.91 | -3.08% | 2,684,699 |
| Jul 11, 2025 | 32.07 | 32.07 | 30.21 | 30.86 | 30.86 | -3.94% | 3,534,126 |
| Jul 10, 2025 | 32.21 | 32.43 | 31.51 | 32.13 | 32.13 | -0.29% | 3,533,579 |
| Jul 9, 2025 | 32.93 | 33.04 | 32.05 | 32.22 | 32.22 | -1.35% | 2,512,084 |
| Jul 8, 2025 | 31.58 | 32.77 | 30.89 | 32.66 | 32.66 | 4.15% | 2,815,335 |
| Jul 7, 2025 | 30.95 | 32.07 | 30.36 | 31.36 | 31.36 | - | 3,273,480 |
| Jul 3, 2025 | 29.80 | 31.58 | 29.58 | 31.36 | 31.36 | 6.34% | 2,712,555 |
| Jul 2, 2025 | 28.57 | 29.71 | 28.08 | 29.49 | 29.49 | 3.98% | 2,689,784 |
| Jul 1, 2025 | 27.78 | 28.48 | 27.49 | 28.36 | 28.36 | 2.38% | 2,264,652 |
| Jun 30, 2025 | 28.90 | 29.00 | 27.42 | 27.70 | 27.70 | -3.85% | 2,749,135 |
| Jun 27, 2025 | 25.99 | 29.16 | 25.64 | 28.81 | 28.81 | 13.16% | 9,332,452 |
| Jun 26, 2025 | 25.21 | 25.59 | 24.36 | 25.46 | 25.46 | 3.37% | 2,796,938 |
| Jun 25, 2025 | 25.07 | 25.19 | 24.15 | 24.63 | 24.63 | -2.42% | 3,264,972 |
| Jun 24, 2025 | 25.27 | 26.05 | 25.16 | 25.24 | 25.24 | 0.36% | 2,876,278 |
| Jun 23, 2025 | 24.91 | 25.52 | 24.23 | 25.15 | 25.15 | 0.12% | 2,365,160 |
| Jun 20, 2025 | 25.34 | 26.15 | 25.00 | 25.12 | 25.12 | 1.01% | 6,386,460 |
| Jun 18, 2025 | 24.59 | 25.30 | 24.16 | 24.87 | 24.87 | 2.01% | 3,540,496 |
| Jun 17, 2025 | 24.91 | 25.46 | 23.97 | 24.38 | 24.38 | -2.91% | 5,600,061 |
| Jun 16, 2025 | 24.27 | 25.29 | 23.87 | 25.11 | 25.11 | 49.11% | 15,844,856 |
| Jun 13, 2025 | 17.68 | 18.00 | 16.73 | 16.84 | 16.84 | -6.83% | 5,896,035 |
| Jun 12, 2025 | 17.43 | 18.13 | 17.36 | 18.08 | 18.08 | 4.66% | 3,632,629 |
| Jun 11, 2025 | 16.81 | 17.41 | 16.60 | 17.27 | 17.27 | 3.17% | 3,287,297 |
| Jun 10, 2025 | 16.00 | 16.82 | 15.86 | 16.74 | 16.74 | 4.69% | 5,098,588 |
| Jun 9, 2025 | 15.76 | 16.73 | 14.90 | 15.99 | 15.99 | -8.52% | 5,978,535 |
| Jun 6, 2025 | 18.99 | 19.01 | 17.02 | 17.48 | 17.48 | -8.15% | 4,594,862 |
| Jun 5, 2025 | 16.24 | 19.10 | 16.09 | 19.03 | 19.03 | 17.47% | 8,949,639 |
| Jun 4, 2025 | 16.13 | 16.29 | 15.50 | 16.20 | 16.20 | 0.31% | 7,158,952 |
| 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 |