EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
24.99
-1.17 (-4.47%)
Mar 28, 2025, 4:00 PM EDT - Market closed
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.16 | 26.16 | 24.91 | 24.99 | 24.99 | -4.47% | 1,572,022 |
| Mar 27, 2025 | 26.16 | 26.28 | 25.69 | 26.16 | 26.16 | -0.61% | 1,386,225 |
| Mar 26, 2025 | 26.74 | 27.48 | 26.15 | 26.32 | 26.32 | -1.42% | 1,406,407 |
| Mar 25, 2025 | 27.38 | 27.38 | 26.33 | 26.70 | 26.70 | -0.67% | 1,258,506 |
| Mar 24, 2025 | 26.97 | 27.20 | 26.40 | 26.88 | 26.88 | 1.59% | 1,701,806 |
| Mar 21, 2025 | 26.18 | 27.26 | 26.00 | 26.46 | 26.46 | -0.15% | 23,901,948 |
| Mar 20, 2025 | 26.08 | 27.01 | 25.97 | 26.50 | 26.50 | 1.42% | 1,501,310 |
| Mar 19, 2025 | 25.83 | 26.19 | 25.60 | 26.13 | 26.13 | 1.04% | 1,862,499 |
| Mar 18, 2025 | 26.26 | 26.27 | 25.13 | 25.86 | 25.86 | -1.67% | 1,693,069 |
| Mar 17, 2025 | 26.30 | 26.66 | 25.25 | 26.30 | 26.30 | 0.61% | 2,536,277 |
| Mar 14, 2025 | 26.80 | 27.11 | 26.12 | 26.14 | 26.14 | -0.95% | 1,471,830 |
| Mar 13, 2025 | 26.31 | 26.41 | 25.47 | 26.39 | 26.39 | 0.19% | 1,492,206 |
| Mar 12, 2025 | 27.36 | 27.46 | 25.84 | 26.34 | 26.34 | -0.60% | 1,672,154 |
| Mar 11, 2025 | 25.24 | 27.35 | 25.24 | 26.50 | 26.50 | 5.24% | 3,082,379 |
| Mar 10, 2025 | 27.29 | 27.29 | 25.12 | 25.18 | 25.18 | -10.52% | 4,362,679 |
| Mar 7, 2025 | 28.30 | 28.66 | 26.76 | 28.14 | 28.14 | -0.85% | 2,434,575 |
| Mar 6, 2025 | 30.05 | 30.23 | 27.81 | 28.38 | 28.38 | -7.83% | 2,839,188 |
| Mar 5, 2025 | 31.07 | 31.54 | 30.54 | 30.79 | 30.79 | -0.81% | 2,598,517 |
| Mar 4, 2025 | 30.42 | 31.62 | 29.99 | 31.04 | 31.04 | -0.10% | 2,091,938 |
| Mar 3, 2025 | 31.21 | 32.48 | 30.61 | 31.07 | 31.07 | -0.51% | 3,105,091 |
| Feb 28, 2025 | 30.78 | 31.59 | 29.63 | 31.23 | 31.23 | 2.70% | 4,398,792 |
| Feb 27, 2025 | 29.33 | 31.02 | 28.55 | 30.41 | 30.41 | 4.83% | 3,618,079 |
| Feb 26, 2025 | 28.31 | 29.53 | 28.22 | 29.01 | 29.01 | 2.36% | 1,408,150 |
| Feb 25, 2025 | 29.08 | 29.27 | 28.25 | 28.34 | 28.34 | -2.28% | 1,626,463 |
| Feb 24, 2025 | 29.75 | 29.75 | 28.89 | 29.00 | 29.00 | -1.93% | 1,554,104 |
| Feb 21, 2025 | 30.43 | 30.45 | 29.07 | 29.57 | 29.57 | -1.99% | 1,461,247 |
| Feb 20, 2025 | 29.84 | 30.26 | 29.43 | 30.17 | 30.17 | 0.53% | 1,661,690 |
| Feb 19, 2025 | 29.73 | 30.55 | 29.73 | 30.01 | 30.01 | -0.43% | 1,997,709 |
| Feb 18, 2025 | 29.31 | 30.30 | 29.13 | 30.14 | 30.14 | 3.01% | 3,063,168 |
| Feb 14, 2025 | 29.29 | 29.39 | 28.80 | 29.26 | 29.26 | 1.04% | 957,559 |
| Feb 13, 2025 | 29.07 | 29.39 | 28.91 | 28.96 | 28.96 | 0.38% | 968,877 |
| Feb 12, 2025 | 28.11 | 29.09 | 27.96 | 28.85 | 28.85 | 0.59% | 1,231,929 |
| Feb 11, 2025 | 28.81 | 29.11 | 28.50 | 28.68 | 28.68 | -1.27% | 1,614,619 |
| Feb 10, 2025 | 29.59 | 29.76 | 29.00 | 29.05 | 29.05 | -0.48% | 1,033,336 |
| Feb 7, 2025 | 29.00 | 29.49 | 28.60 | 29.19 | 29.19 | -0.61% | 1,444,115 |
| Feb 6, 2025 | 28.69 | 29.51 | 28.36 | 29.37 | 29.37 | 3.23% | 1,443,861 |
| Feb 5, 2025 | 27.53 | 28.46 | 27.35 | 28.45 | 28.45 | 3.79% | 1,131,100 |
| Feb 4, 2025 | 27.82 | 28.24 | 27.27 | 27.41 | 27.41 | -0.51% | 956,007 |
| Feb 3, 2025 | 27.04 | 27.87 | 26.93 | 27.55 | 27.55 | -0.40% | 937,315 |
| Jan 31, 2025 | 27.58 | 27.75 | 27.19 | 27.66 | 27.66 | 0.69% | 1,325,756 |
| Jan 30, 2025 | 27.17 | 27.91 | 26.89 | 27.47 | 27.47 | 2.12% | 1,312,827 |
| Jan 29, 2025 | 27.27 | 27.60 | 26.50 | 26.90 | 26.90 | -1.14% | 2,169,675 |
| Jan 28, 2025 | 27.01 | 27.43 | 26.66 | 27.21 | 27.21 | 0.44% | 931,748 |
| Jan 27, 2025 | 27.53 | 28.28 | 27.04 | 27.09 | 27.09 | -2.06% | 1,751,481 |
| Jan 24, 2025 | 28.18 | 28.58 | 27.51 | 27.66 | 27.66 | -1.64% | 1,968,283 |
| Jan 23, 2025 | 27.58 | 28.60 | 27.46 | 28.12 | 28.12 | 2.18% | 4,139,364 |
| Jan 22, 2025 | 27.68 | 28.00 | 27.07 | 27.52 | 27.52 | -0.79% | 2,723,143 |
| Jan 21, 2025 | 27.35 | 28.03 | 27.18 | 27.74 | 27.74 | 2.74% | 3,057,990 |
| Jan 17, 2025 | 25.82 | 27.02 | 25.69 | 27.00 | 27.00 | 5.72% | 2,313,199 |
| Jan 16, 2025 | 24.56 | 25.68 | 24.28 | 25.54 | 25.54 | 4.33% | 1,597,119 |