EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
29.57
-0.60 (-1.99%)
Feb 21, 2025, 4:00 PM EST - Market closed
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 24.00 | 24.86 | 23.89 | 24.48 | 24.48 | 4.97% | 1,729,027 |
| Jan 14, 2025 | 23.33 | 23.77 | 23.23 | 23.32 | 23.32 | 1.26% | 1,899,386 |
| Jan 13, 2025 | 23.10 | 23.33 | 22.79 | 23.03 | 23.03 | -0.26% | 1,085,973 |
| Jan 10, 2025 | 22.95 | 23.32 | 22.69 | 23.09 | 23.09 | -1.41% | 1,710,873 |
| Jan 8, 2025 | 22.68 | 23.93 | 22.68 | 23.42 | 23.42 | 3.04% | 2,222,557 |
| Jan 7, 2025 | 23.34 | 23.44 | 22.49 | 22.73 | 22.73 | -2.57% | 3,167,593 |
| Jan 6, 2025 | 23.17 | 23.69 | 23.01 | 23.33 | 23.33 | 0.95% | 965,181 |
| Jan 3, 2025 | 23.07 | 23.20 | 22.72 | 23.11 | 23.11 | 1.58% | 668,326 |
| Jan 2, 2025 | 23.14 | 23.16 | 22.23 | 22.75 | 22.75 | -0.66% | 1,088,088 |
| Dec 31, 2024 | 22.51 | 23.31 | 22.45 | 22.90 | 22.90 | -0.48% | 892,116 |
| Dec 30, 2024 | 22.45 | 23.11 | 22.06 | 23.01 | 23.01 | 1.95% | 1,299,202 |
| Dec 27, 2024 | 22.95 | 23.04 | 22.41 | 22.57 | 22.57 | -2.17% | 728,410 |
| Dec 26, 2024 | 22.75 | 23.16 | 22.55 | 23.07 | 23.07 | 0.22% | 517,626 |
| Dec 24, 2024 | 22.85 | 23.18 | 22.38 | 23.02 | 23.02 | 1.45% | 376,199 |
| Dec 23, 2024 | 22.47 | 22.83 | 22.05 | 22.69 | 22.69 | -0.26% | 1,041,860 |
| Dec 20, 2024 | 22.37 | 23.14 | 22.32 | 22.75 | 22.75 | 0.62% | 4,878,865 |
| Dec 19, 2024 | 22.31 | 22.88 | 22.11 | 22.61 | 22.61 | 1.62% | 1,015,864 |
| Dec 18, 2024 | 23.05 | 23.63 | 22.22 | 22.25 | 22.25 | -3.41% | 2,781,386 |
| Dec 17, 2024 | 23.60 | 23.89 | 22.94 | 23.04 | 23.04 | -2.97% | 1,642,706 |
| Dec 16, 2024 | 23.00 | 24.23 | 22.83 | 23.74 | 23.74 | 1.71% | 1,551,468 |
| Dec 13, 2024 | 23.42 | 23.77 | 23.20 | 23.34 | 23.34 | -0.38% | 1,358,237 |
| Dec 12, 2024 | 23.48 | 24.21 | 23.26 | 23.43 | 23.43 | -0.04% | 1,258,151 |
| Dec 11, 2024 | 23.56 | 23.76 | 22.91 | 23.44 | 23.44 | 0.60% | 988,875 |
| Dec 10, 2024 | 23.75 | 24.09 | 23.15 | 23.30 | 23.30 | -1.81% | 846,366 |
| Dec 9, 2024 | 24.08 | 24.68 | 23.62 | 23.73 | 23.73 | -1.12% | 2,005,141 |
| Dec 6, 2024 | 24.13 | 24.20 | 23.72 | 24.00 | 24.00 | 0.27% | 1,038,002 |
| Dec 5, 2024 | 23.64 | 24.26 | 23.64 | 23.94 | 23.94 | -0.27% | 930,121 |
| Dec 4, 2024 | 24.31 | 24.72 | 23.82 | 24.00 | 24.00 | -2.24% | 1,169,095 |
| Dec 3, 2024 | 25.18 | 25.19 | 24.23 | 24.55 | 24.55 | -2.58% | 1,594,156 |
| Dec 2, 2024 | 25.29 | 25.80 | 25.00 | 25.20 | 25.20 | -0.36% | 1,013,659 |
| Nov 29, 2024 | 25.03 | 25.58 | 24.82 | 25.29 | 25.29 | 1.04% | 636,427 |
| Nov 27, 2024 | 25.26 | 25.60 | 24.71 | 25.03 | 25.03 | 0.64% | 1,402,574 |
| Nov 26, 2024 | 24.06 | 25.31 | 23.85 | 24.87 | 24.87 | 1.88% | 1,811,389 |
| Nov 25, 2024 | 23.11 | 24.41 | 23.09 | 24.41 | 24.41 | 6.59% | 3,597,664 |
| Nov 22, 2024 | 22.00 | 23.28 | 20.91 | 22.90 | 22.90 | -2.84% | 2,701,956 |
| Nov 21, 2024 | 23.35 | 24.42 | 23.20 | 23.57 | 23.57 | 0.60% | 1,323,970 |
| Nov 20, 2024 | 24.11 | 24.32 | 22.99 | 23.43 | 23.43 | -3.30% | 1,681,326 |
| Nov 19, 2024 | 23.55 | 24.56 | 22.91 | 24.23 | 24.23 | 2.32% | 2,948,396 |
| Nov 18, 2024 | 22.91 | 24.08 | 22.55 | 23.68 | 23.68 | 3.91% | 2,112,759 |
| Nov 15, 2024 | 23.27 | 23.58 | 22.41 | 22.79 | 22.79 | 3.64% | 2,995,015 |
| Nov 14, 2024 | 21.03 | 22.68 | 21.03 | 21.99 | 21.99 | 2.18% | 3,762,283 |
| Nov 13, 2024 | 22.69 | 23.03 | 21.45 | 21.52 | 21.52 | -5.45% | 3,369,104 |
| Nov 12, 2024 | 25.55 | 25.60 | 21.90 | 22.76 | 22.76 | -12.90% | 4,817,959 |
| Nov 11, 2024 | 26.02 | 26.51 | 25.92 | 26.13 | 26.13 | 1.24% | 1,715,782 |
| Nov 8, 2024 | 26.08 | 26.22 | 25.45 | 25.81 | 25.81 | -1.00% | 1,258,856 |
| Nov 7, 2024 | 27.31 | 27.32 | 26.02 | 26.07 | 26.07 | -4.05% | 1,506,255 |
| Nov 6, 2024 | 25.90 | 27.29 | 25.44 | 27.17 | 27.17 | 10.40% | 2,536,762 |
| Nov 5, 2024 | 24.23 | 25.02 | 24.15 | 24.61 | 24.61 | 1.40% | 936,415 |
| Nov 4, 2024 | 25.08 | 25.29 | 24.08 | 24.27 | 24.27 | -1.66% | 1,004,564 |
| Nov 1, 2024 | 25.25 | 25.91 | 24.53 | 24.68 | 24.68 | -1.52% | 1,292,415 |
| Oct 31, 2024 | 25.39 | 25.43 | 24.61 | 25.06 | 25.06 | -0.48% | 1,249,255 |
| Oct 30, 2024 | 25.12 | 25.73 | 25.05 | 25.18 | 25.18 | -0.16% | 745,162 |
| Oct 29, 2024 | 24.85 | 25.37 | 24.69 | 25.22 | 25.22 | -0.24% | 1,213,368 |
| Oct 28, 2024 | 25.55 | 25.92 | 25.26 | 25.28 | 25.28 | 0.60% | 994,248 |
| Oct 25, 2024 | 24.96 | 25.49 | 24.91 | 25.13 | 25.13 | 0.72% | 887,125 |
| Oct 24, 2024 | 25.34 | 25.68 | 24.83 | 24.95 | 24.95 | -0.68% | 790,460 |
| Oct 23, 2024 | 24.86 | 25.37 | 24.70 | 25.12 | 25.12 | 0.96% | 1,027,462 |
| Oct 22, 2024 | 24.62 | 24.94 | 24.30 | 24.88 | 24.88 | 1.10% | 718,904 |
| Oct 21, 2024 | 25.27 | 25.62 | 24.46 | 24.61 | 24.61 | -3.03% | 1,341,302 |
| Oct 18, 2024 | 25.56 | 26.02 | 25.30 | 25.38 | 25.38 | -0.63% | 1,177,274 |
| Oct 17, 2024 | 25.55 | 26.05 | 25.40 | 25.54 | 25.54 | -0.66% | 1,418,150 |
| Oct 16, 2024 | 25.84 | 26.50 | 25.55 | 25.71 | 25.71 | -0.31% | 1,549,449 |
| Oct 15, 2024 | 25.28 | 26.01 | 24.95 | 25.79 | 25.79 | 2.50% | 1,687,678 |
| Oct 14, 2024 | 24.97 | 25.57 | 24.61 | 25.16 | 25.16 | 0.84% | 880,773 |
| Oct 11, 2024 | 25.49 | 26.01 | 24.41 | 24.95 | 24.95 | -2.08% | 2,110,846 |
| Oct 10, 2024 | 26.06 | 26.30 | 25.13 | 25.48 | 25.48 | -2.64% | 1,729,417 |
| Oct 9, 2024 | 25.39 | 26.35 | 25.11 | 26.17 | 26.17 | 3.07% | 1,812,143 |
| Oct 8, 2024 | 24.19 | 25.82 | 24.04 | 25.39 | 25.39 | 5.75% | 2,116,236 |
| Oct 7, 2024 | 23.22 | 24.08 | 23.01 | 24.01 | 24.01 | 3.09% | 1,883,161 |
| Oct 4, 2024 | 23.72 | 23.86 | 23.00 | 23.29 | 23.29 | -1.61% | 1,553,723 |
| Oct 3, 2024 | 24.09 | 24.27 | 23.50 | 23.67 | 23.67 | -2.83% | 2,111,503 |
| Oct 2, 2024 | 24.00 | 24.85 | 23.85 | 24.36 | 24.36 | 1.12% | 2,118,659 |
| Oct 1, 2024 | 24.16 | 24.46 | 22.90 | 24.09 | 24.09 | -2.94% | 3,921,685 |
| Sep 30, 2024 | 27.87 | 28.00 | 22.43 | 24.82 | 24.82 | -11.48% | 7,182,119 |
| Sep 27, 2024 | 27.00 | 30.08 | 26.78 | 28.04 | 28.04 | 8.85% | 3,401,558 |