Skip to main content
EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
24.19
+0.34 (1.43%)
At close: May 9, 2025, 4:00 PM
24.50
+0.31 (1.28%)
Pre-market: May 12, 2025, 7:00 AM EDT

EchoStar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202524.0525.2623.8724.1924.191.43%2,363,287
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
Apr 11, 202522.2522.6221.6722.4822.481.72%2,426,053
Apr 10, 202522.9223.0421.5022.1022.10-5.72%1,979,065
Apr 9, 202520.5824.0319.7423.4423.4412.05%4,347,642
Apr 8, 202522.1922.7320.4920.9220.92-1.37%5,158,693
Apr 7, 202520.5722.8219.8321.2121.21-1.49%3,698,882
Apr 4, 202522.8322.8321.0421.5321.53-7.72%3,886,453
Apr 3, 202525.3025.3223.0923.3323.33-11.26%3,542,474
Apr 2, 202524.7926.5824.7926.2926.294.37%1,529,357
Apr 1, 202525.3725.6724.9325.1925.19-1.52%1,804,843
Mar 31, 202524.6925.8224.6125.5825.582.36%2,411,397
Mar 28, 202526.1626.1624.9124.9924.99-4.47%1,645,045
Mar 27, 202526.1626.2825.6926.1626.16-0.61%1,386,225
Mar 26, 202526.7427.4826.1526.3226.32-1.42%1,406,407
Mar 25, 202527.3827.3826.3326.7026.70-0.67%1,258,506
Mar 24, 202526.9727.2026.4026.8826.881.59%1,701,806
Mar 21, 202526.1827.2626.0026.4626.46-0.15%23,901,948
Mar 20, 202526.0827.0125.9726.5026.501.42%1,501,310
Mar 19, 202525.8326.1925.6026.1326.131.04%1,862,499
Mar 18, 202526.2626.2725.1325.8625.86-1.67%1,693,069
Mar 17, 202526.3026.6625.2526.3026.300.61%2,536,277
Mar 14, 202526.8027.1126.1226.1426.14-0.95%1,471,830
Mar 13, 202526.3126.4125.4726.3926.390.19%1,492,206
Mar 12, 202527.3627.4625.8426.3426.34-0.60%1,672,154
Mar 11, 202525.2427.3525.2426.5026.505.24%3,082,379
Mar 10, 202527.2927.2925.1225.1825.18-10.52%4,362,679
Mar 7, 202528.3028.6626.7628.1428.14-0.85%2,434,575
Mar 6, 202530.0530.2327.8128.3828.38-7.83%2,839,188
Mar 5, 202531.0731.5430.5430.7930.79-0.81%2,598,517
Mar 4, 202530.4231.6229.9931.0431.04-0.10%2,091,938
Mar 3, 202531.2132.4830.6131.0731.07-0.51%3,105,091
Feb 28, 202530.7831.5929.6331.2331.232.70%4,398,792