EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
73.30
+0.30 (0.41%)
Dec 2, 2025, 10:01 AM EST - Market open
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 71.27 | 73.46 | 70.84 | 73.00 | 73.00 | -0.40% | 2,286,259 |
| Nov 28, 2025 | 71.35 | 73.37 | 70.77 | 73.29 | 73.29 | 3.40% | 1,681,868 |
| Nov 26, 2025 | 70.95 | 71.98 | 70.47 | 70.88 | 70.88 | -0.17% | 2,115,089 |
| Nov 25, 2025 | 70.99 | 71.74 | 69.92 | 71.00 | 71.00 | 0.11% | 2,278,185 |
| Nov 24, 2025 | 70.51 | 72.66 | 69.62 | 70.92 | 70.92 | 3.34% | 7,999,531 |
| Nov 21, 2025 | 67.17 | 69.22 | 65.76 | 68.63 | 68.63 | 2.08% | 2,740,207 |
| Nov 20, 2025 | 70.59 | 70.80 | 66.72 | 67.23 | 67.23 | -2.71% | 2,548,333 |
| 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 |
| Nov 4, 2025 | 73.32 | 74.35 | 72.71 | 73.48 | 73.48 | -2.51% | 1,795,041 |
| Nov 3, 2025 | 74.95 | 76.01 | 72.68 | 75.37 | 75.37 | 0.67% | 3,546,547 |
| Oct 31, 2025 | 73.03 | 75.59 | 72.50 | 74.87 | 74.87 | 2.34% | 3,399,721 |
| Oct 30, 2025 | 72.98 | 74.26 | 72.00 | 73.16 | 73.16 | -0.62% | 3,004,994 |
| Oct 29, 2025 | 74.34 | 74.99 | 73.11 | 73.62 | 73.62 | -1.58% | 2,628,505 |
| Oct 28, 2025 | 74.13 | 75.52 | 74.01 | 74.80 | 74.80 | 0.55% | 2,531,211 |
| Oct 27, 2025 | 74.51 | 75.09 | 73.89 | 74.39 | 74.39 | 0.36% | 1,530,456 |
| Oct 24, 2025 | 74.40 | 74.89 | 73.38 | 74.12 | 74.12 | 1.49% | 1,863,905 |
| Oct 23, 2025 | 71.92 | 74.12 | 71.91 | 73.03 | 73.03 | 1.11% | 2,569,218 |
| Oct 22, 2025 | 73.01 | 73.74 | 71.29 | 72.23 | 72.23 | -2.09% | 3,078,510 |
| Oct 21, 2025 | 74.08 | 74.60 | 73.23 | 73.77 | 73.77 | -0.51% | 1,439,391 |
| Oct 20, 2025 | 73.51 | 74.56 | 72.15 | 74.15 | 74.15 | 2.45% | 3,027,043 |
| Oct 17, 2025 | 72.21 | 73.94 | 71.04 | 72.38 | 72.38 | 0.07% | 2,111,701 |
| Oct 16, 2025 | 74.72 | 76.17 | 72.13 | 72.33 | 72.33 | -3.37% | 4,106,872 |
| Oct 15, 2025 | 76.38 | 76.76 | 74.63 | 74.85 | 74.85 | -0.27% | 2,326,139 |
| Oct 14, 2025 | 74.00 | 76.00 | 73.11 | 75.05 | 75.05 | 0.27% | 1,906,788 |
| Oct 13, 2025 | 74.00 | 76.08 | 74.00 | 74.85 | 74.85 | 1.15% | 1,955,027 |
| Oct 10, 2025 | 76.51 | 78.08 | 73.56 | 74.00 | 74.00 | -3.27% | 2,931,695 |
| Oct 9, 2025 | 76.53 | 76.91 | 75.89 | 76.50 | 76.50 | 0.33% | 1,989,786 |
| Oct 8, 2025 | 76.93 | 77.69 | 75.67 | 76.25 | 76.25 | 1.42% | 2,060,444 |
| Oct 7, 2025 | 77.18 | 77.71 | 74.20 | 75.18 | 75.18 | -2.08% | 3,921,606 |
| Oct 6, 2025 | 78.88 | 79.05 | 75.49 | 76.78 | 76.78 | -0.44% | 3,167,500 |
| Oct 3, 2025 | 79.35 | 79.79 | 76.38 | 77.12 | 77.12 | -2.38% | 3,926,826 |
| Oct 2, 2025 | 79.35 | 79.98 | 77.86 | 79.00 | 79.00 | -0.63% | 6,364,484 |
| Oct 1, 2025 | 75.51 | 79.64 | 75.00 | 79.50 | 79.50 | 4.11% | 5,599,521 |
| Sep 30, 2025 | 77.39 | 77.51 | 74.20 | 76.36 | 76.36 | 3.68% | 6,742,382 |
| Sep 29, 2025 | 73.61 | 74.13 | 72.76 | 73.65 | 73.65 | 0.27% | 2,259,509 |
| Sep 26, 2025 | 73.23 | 74.78 | 73.14 | 73.45 | 73.45 | 0.42% | 3,407,012 |
| Sep 25, 2025 | 72.63 | 75.11 | 72.04 | 73.14 | 73.14 | 0.05% | 3,633,188 |
| Sep 24, 2025 | 74.16 | 74.50 | 72.97 | 73.10 | 73.10 | -0.73% | 2,862,582 |
| Sep 23, 2025 | 73.70 | 75.00 | 72.91 | 73.64 | 73.64 | 0.68% | 11,218,363 |
| Sep 22, 2025 | 73.06 | 74.29 | 71.71 | 73.14 | 73.14 | 0.92% | 5,310,921 |