Skip to main content
EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
25.76
+0.06 (0.23%)
At close: Sep 26, 2024, 4:00 PM
27.24
+1.48 (5.75%)
After-hours: Sep 26, 2024, 6:07 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202425.9526.0125.4625.7625.760.23%666,004
Sep 25, 202425.2526.4425.0825.7025.701.46%1,135,315
Sep 24, 202426.2126.6524.6625.3325.33-3.21%1,408,161
Sep 23, 202427.0027.0025.3326.1726.170.50%1,969,929
Sep 20, 202425.7327.0925.6326.0426.040.50%3,604,188
Sep 19, 202426.4226.4625.6425.9125.910.78%1,092,325
Sep 18, 202426.1226.5825.1925.7125.71-0.77%1,327,916
Sep 17, 202426.4327.1525.3925.9125.91-2.00%1,436,561
Sep 16, 202425.2627.0525.1726.4426.448.94%3,169,298
Sep 13, 202422.7724.4022.3524.2724.278.98%1,914,739
Sep 12, 202421.9522.6521.8422.2722.271.74%1,022,824
Sep 11, 202421.5022.9921.1621.8921.891.81%1,783,062
Sep 10, 202421.6921.7820.7621.5021.50-0.74%1,562,779
Sep 9, 202422.3422.4221.2421.6621.66-3.30%2,009,465
Sep 6, 202422.1023.0522.1022.4022.400.54%2,980,277
Sep 5, 202418.5122.3718.4922.2822.2821.05%3,806,416
Sep 4, 202418.3218.4418.0018.4118.411.74%666,235
Sep 3, 202418.3518.5317.7318.0918.09-2.43%885,123
Aug 30, 202418.4618.6018.1318.5418.540.98%864,067
Aug 29, 202419.3819.3818.3618.3618.36-4.03%867,243
Aug 28, 202419.3019.8719.0419.1319.13-2.25%742,925
Aug 27, 202419.8720.2019.4519.5719.57-1.56%1,236,408
Aug 26, 202419.6019.9719.5119.8819.881.84%909,339
Aug 23, 202418.9819.7118.8119.5219.524.55%1,100,250
Aug 22, 202418.5518.7418.2318.6718.671.03%685,682
Aug 21, 202418.0718.5417.7418.4818.483.47%979,248
Aug 20, 202417.6118.0917.4517.8617.860.79%609,856
Aug 19, 202417.9518.1117.5117.7217.72-1.28%858,843
Aug 16, 202417.7918.1117.5217.9517.950.79%743,732
Aug 15, 202417.7818.0617.6817.8117.812.42%890,665
Aug 14, 202417.5917.6416.7917.3917.39-0.37%938,237
Aug 13, 202415.4717.4715.3117.4617.4612.61%2,024,800
Aug 12, 202416.0116.1314.7915.5015.50-7.49%2,787,847
Aug 9, 202418.6319.4016.7016.7616.76-16.56%3,285,155
Aug 8, 202419.4020.1319.3820.0820.083.19%1,111,146
Aug 7, 202419.3720.0119.0519.4619.462.75%1,328,079
Aug 6, 202418.1919.1618.1618.9418.944.76%1,331,546
Aug 5, 202418.1418.4917.2218.0818.08-7.28%2,101,228
Aug 2, 202419.2920.2719.0919.5019.50-2.26%914,158
Aug 1, 202420.1920.2119.2819.9519.95-0.65%859,203
Jul 31, 202419.8020.5319.4620.0820.082.24%1,019,973
Jul 30, 202419.5720.0219.4519.6419.640.05%751,380
Jul 29, 202420.3420.5519.4519.6319.63-3.35%548,991
Jul 26, 202420.1820.6520.0020.3120.313.31%874,319
Jul 25, 202419.2920.3819.2919.6619.660.98%1,418,734
Jul 24, 202419.7020.1019.3019.4719.47-1.67%579,856
Jul 23, 202419.4119.8319.2419.8019.801.85%1,223,335
Jul 22, 202419.3319.6719.1019.4419.440.73%1,121,420
Jul 19, 202419.9620.0919.2819.3019.30-3.16%928,141
Jul 18, 202420.4520.8619.8419.9319.93-1.97%817,905
Jul 17, 202420.0220.7419.9820.3320.330.30%1,033,041
Jul 16, 202420.3220.4920.0820.2720.271.71%1,019,840
Jul 15, 202419.7320.3919.5519.9319.931.68%1,282,996
Jul 12, 202418.8319.7118.8319.6019.603.48%961,493
Jul 11, 202418.2718.9717.9118.9418.946.17%1,187,059
Jul 10, 202417.8417.9117.5017.8417.840.51%570,882
Jul 9, 202418.5218.6717.7117.7517.75-4.31%939,315
Jul 8, 202418.6018.8718.4218.5518.550.11%846,360
Jul 5, 202418.4818.8618.3518.5318.530.76%761,431
Jul 3, 202418.3418.5318.1918.3918.391.43%469,177
Jul 2, 202417.7418.3017.7318.1318.132.37%741,870
Jul 1, 202417.7817.8717.4317.7117.71-0.56%706,859
Jun 28, 202417.8818.2517.5517.8117.810.17%1,396,779
Jun 27, 202417.3517.8917.2517.7817.781.14%767,268
Jun 26, 202417.0017.7916.9717.5817.582.45%1,099,533
Jun 25, 202417.4717.4717.1217.1617.16-2.17%655,814
Jun 24, 202417.3617.7017.1717.5417.541.98%895,476
Jun 21, 202417.1517.3417.0117.2017.20-0.06%3,701,975
Jun 20, 202416.9017.3216.8217.2117.211.00%1,123,936
Jun 18, 202417.5117.8116.9917.0417.04-3.02%1,255,779
Jun 17, 202417.3017.8516.9817.5717.570.75%874,334
Jun 14, 202417.9018.0117.3917.4417.44-4.28%901,523
Jun 13, 202418.5318.7218.2218.2218.22-2.46%701,999
Jun 12, 202418.5319.0318.4918.6818.684.59%962,945
Jun 11, 202417.6518.1917.4417.8617.860.17%1,363,010
Jun 10, 202418.5518.6517.3517.8317.83-5.21%1,393,777
Jun 7, 202418.9219.1318.6618.8118.81-2.54%926,598
Jun 6, 202419.6219.9519.1519.3019.30-2.72%965,630
Jun 5, 202419.4719.9919.1919.8419.842.59%1,244,194
Jun 4, 202419.0019.4718.7419.3419.340.78%1,019,816
Jun 3, 202419.4419.6719.1519.1919.19-0.05%1,631,517
May 31, 202418.6919.4818.6619.2019.203.78%1,882,508
May 30, 202417.8518.6417.6618.5018.502.21%1,075,037
May 29, 202418.3518.4817.8718.1018.10-1.95%1,428,938
May 28, 202418.5618.7618.3518.4618.46-0.16%1,199,835
May 24, 202418.3418.7618.0418.4918.491.65%1,191,598
May 23, 202418.2618.4617.9318.1918.19-0.33%1,339,683
May 22, 202417.8018.3917.6818.2518.251.11%983,375
May 21, 202418.6018.7017.9618.0518.05-3.17%1,175,876
May 20, 202417.5618.7017.5218.6418.645.97%2,204,069
May 17, 202417.2317.5916.9417.5917.592.81%1,100,217
May 16, 202417.1917.5117.1117.1117.11-1.95%1,040,694
May 15, 202417.0017.6016.7617.4517.454.18%1,152,665
May 14, 202416.2316.8115.8316.7516.755.55%1,361,174
May 13, 202415.4716.0115.3615.8715.873.66%983,832
May 10, 202415.5915.5914.8115.3115.31-1.92%1,549,628
May 9, 202415.4215.6114.4015.6115.611.07%2,386,854
May 8, 202415.2816.1814.6915.4515.45-10.98%3,861,509
May 7, 202417.5617.7416.9817.3517.35-1.20%1,473,841
May 6, 202417.4317.7717.3917.5617.560.66%1,093,450