EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	107.21	119.50	105.32	115.53	115.53	6.61%	7,785,580
Feb 26, 2026	107.38	108.94	105.79	108.37	108.37	1.27%	3,112,039
Feb 25, 2026	108.61	109.18	104.63	107.01	107.01	0.22%	3,620,896
Feb 24, 2026	107.05	107.62	104.77	106.78	106.78	-0.60%	3,171,991
Feb 23, 2026	109.00	110.23	107.05	107.42	107.42	-2.66%	2,333,221
Feb 20, 2026	114.51	114.84	109.79	110.36	110.36	-3.90%	2,361,501
Feb 19, 2026	113.14	117.23	112.67	114.84	114.84	0.33%	2,169,173
Feb 18, 2026	112.73	116.48	112.51	114.46	114.46	1.29%	2,725,798
Feb 17, 2026	112.00	115.03	110.25	113.00	113.00	-0.13%	1,812,128
Feb 13, 2026	109.87	116.61	108.11	113.15	113.15	2.39%	4,231,386
Feb 12, 2026	110.22	111.56	107.25	110.51	110.51	0.41%	3,707,127
Feb 11, 2026	116.20	116.32	108.11	110.06	110.06	-4.85%	5,507,917
Feb 10, 2026	114.77	117.86	114.00	115.67	115.67	0.42%	4,105,181
Feb 9, 2026	113.50	115.52	111.02	115.19	115.19	3.21%	3,301,827
Feb 6, 2026	110.23	112.31	108.71	111.61	111.61	4.29%	3,802,758
Feb 5, 2026	109.11	112.42	106.60	107.02	107.02	-3.32%	4,175,578
Feb 4, 2026	114.61	114.77	107.12	110.69	110.69	-3.60%	6,444,077
Feb 3, 2026	119.98	122.99	112.90	114.82	114.82	-1.48%	5,763,891
Feb 2, 2026	111.06	121.31	111.06	116.55	116.55	2.94%	7,143,589
Jan 30, 2026	116.08	117.00	109.57	113.22	113.22	-0.21%	7,361,511
Jan 29, 2026	128.01	129.80	112.66	113.46	113.46	-11.75%	11,606,912
Jan 28, 2026	129.59	131.94	128.01	128.57	128.57	2.19%	5,624,282
Jan 27, 2026	120.79	126.27	119.50	125.81	125.81	5.09%	8,342,711
Jan 26, 2026	126.00	128.29	118.50	119.72	119.72	-5.36%	9,165,407
Jan 23, 2026	127.68	128.76	125.65	126.50	126.50	-1.14%	3,796,978
Jan 22, 2026	124.34	128.76	122.14	127.97	127.97	4.46%	7,731,900
Jan 21, 2026	122.72	123.69	119.79	122.50	122.50	0.41%	4,187,604
Jan 20, 2026	122.23	128.09	121.00	122.00	122.00	-1.03%	6,357,431
Jan 16, 2026	125.62	126.63	122.05	123.27	123.27	-0.23%	4,774,069
Jan 15, 2026	129.74	132.25	122.00	123.55	123.55	-5.75%	8,183,917
Jan 14, 2026	125.00	132.17	122.67	131.09	131.09	5.94%	13,015,773
Jan 13, 2026	126.00	126.83	121.29	123.74	123.74	-1.85%	7,381,947
Jan 12, 2026	122.45	128.31	121.52	126.07	126.07	5.06%	9,731,680
Jan 9, 2026	117.69	120.53	117.51	120.00	120.00	2.61%	7,161,364
Jan 8, 2026	115.59	119.80	114.12	116.95	116.95	4.27%	9,071,536
Jan 7, 2026	116.13	117.00	110.92	112.16	112.16	-3.36%	4,282,095
Jan 6, 2026	110.30	117.15	107.59	116.06	116.06	4.87%	8,133,989
Jan 5, 2026	113.02	113.47	109.61	110.67	110.67	-1.35%	3,593,926
Jan 2, 2026	108.68	112.69	108.68	112.18	112.18	3.20%	3,856,093
Dec 31, 2025	109.31	110.39	108.60	108.70	108.70	-0.46%	2,324,799
Dec 30, 2025	108.55	110.87	107.99	109.20	109.20	0.60%	2,392,607
Dec 29, 2025	103.54	109.23	103.08	108.55	108.55	2.79%	2,516,307
Dec 26, 2025	107.43	109.26	105.14	105.60	105.60	-1.26%	1,857,622
Dec 24, 2025	106.58	107.54	106.31	106.95	106.95	0.18%	1,022,137
Dec 23, 2025	107.99	108.29	105.12	106.76	106.76	-1.95%	2,539,938
Dec 22, 2025	105.86	109.41	104.60	108.88	108.88	4.78%	4,767,484
Dec 19, 2025	107.98	111.39	103.38	103.91	103.91	1.29%	8,383,222
Dec 18, 2025	103.59	105.86	101.59	102.59	102.59	1.69%	4,023,670
Dec 17, 2025	103.81	104.36	99.90	100.89	100.89	-2.65%	3,757,010
Dec 16, 2025	104.00	106.62	103.10	103.64	103.64	-0.28%	3,014,023