EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	60.94	65.54	60.35	65.24	65.24	5.58%	6,884,622
Aug 29, 2025	57.14	61.87	56.26	61.79	61.79	8.50%	12,454,806
Aug 28, 2025	58.71	58.85	54.74	56.95	56.95	-3.08%	8,130,004
Aug 27, 2025	54.31	59.64	53.90	58.76	58.76	15.51%	19,724,752
Aug 26, 2025	54.11	55.19	50.62	50.87	50.87	70.25%	46,253,265
Aug 25, 2025	29.95	30.07	29.34	29.88	29.88	0.88%	2,493,846
Aug 22, 2025	27.54	29.69	27.40	29.62	29.62	7.71%	2,309,248
Aug 21, 2025	26.84	27.53	26.52	27.50	27.50	-0.54%	1,702,959
Aug 20, 2025	27.34	27.98	27.17	27.65	27.65	0.58%	1,709,764
Aug 19, 2025	27.76	27.90	27.29	27.49	27.49	-1.36%	1,671,455
Aug 18, 2025	27.32	28.07	27.24	27.87	27.87	0.04%	1,169,262
Aug 15, 2025	28.50	28.50	27.77	27.86	27.86	-1.80%	2,674,991
Aug 14, 2025	28.00	28.45	27.48	28.37	28.37	-0.14%	1,323,611
Aug 13, 2025	28.12	28.75	27.74	28.41	28.41	1.46%	1,344,876
Aug 12, 2025	27.91	28.47	27.50	28.00	28.00	1.89%	1,828,718
Aug 11, 2025	27.34	27.54	26.97	27.48	27.48	1.48%	1,301,977
Aug 8, 2025	27.59	27.91	26.47	27.08	27.08	-0.99%	1,901,848
Aug 7, 2025	27.08	27.47	26.67	27.35	27.35	1.33%	1,463,856
Aug 6, 2025	27.00	27.64	26.52	26.99	26.99	0.97%	2,669,604
Aug 5, 2025	26.15	26.98	26.14	26.73	26.73	1.52%	2,667,937
Aug 4, 2025	27.13	28.07	26.06	26.33	26.33	-2.23%	4,666,826
Aug 1, 2025	29.45	29.73	26.04	26.93	26.93	-17.37%	8,410,699
Jul 31, 2025	32.35	33.80	32.19	32.59	32.59	-0.70%	3,551,005
Jul 30, 2025	30.00	34.20	29.43	32.82	32.82	11.22%	6,151,398
Jul 29, 2025	30.13	30.30	29.29	29.51	29.51	-0.87%	1,649,632
Jul 28, 2025	29.45	29.87	29.11	29.77	29.77	0.34%	1,206,829
Jul 25, 2025	29.78	29.89	28.89	29.67	29.67	-0.57%	1,222,783
Jul 24, 2025	29.99	30.07	29.02	29.84	29.84	0.78%	2,101,488
Jul 23, 2025	28.16	29.65	28.13	29.61	29.61	5.30%	1,808,092
Jul 22, 2025	28.50	28.50	27.65	28.12	28.12	-0.74%	1,941,559
Jul 21, 2025	28.98	29.77	28.18	28.33	28.33	-0.98%	2,349,940
Jul 18, 2025	29.24	29.41	28.45	28.61	28.61	-1.11%	2,078,358
Jul 17, 2025	29.01	29.29	28.76	28.93	28.93	-0.55%	2,211,947
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