EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
21.02
-0.73 (-3.38%)
Apr 21, 2025, 4:00 PM EDT - Market closed
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 21.42 | 21.51 | 20.74 | 21.00 | 21.00 | -3.45% | 1,639,724 |
| Apr 17, 2025 | 22.14 | 22.66 | 21.71 | 21.75 | 21.75 | -1.58% | 1,234,897 |
| Apr 16, 2025 | 22.79 | 22.90 | 21.81 | 22.10 | 22.10 | -3.83% | 1,354,050 |
| Apr 15, 2025 | 22.94 | 23.39 | 22.82 | 22.98 | 22.98 | 1.06% | 1,250,757 |
| Apr 14, 2025 | 23.00 | 23.20 | 22.55 | 22.74 | 22.74 | 1.16% | 1,108,916 |
| Apr 11, 2025 | 22.25 | 22.62 | 21.67 | 22.48 | 22.48 | 1.72% | 2,426,053 |
| Apr 10, 2025 | 22.92 | 23.04 | 21.50 | 22.10 | 22.10 | -5.72% | 1,979,065 |
| Apr 9, 2025 | 20.58 | 24.03 | 19.74 | 23.44 | 23.44 | 12.05% | 4,347,642 |
| Apr 8, 2025 | 22.19 | 22.73 | 20.49 | 20.92 | 20.92 | -1.37% | 5,158,693 |
| Apr 7, 2025 | 20.57 | 22.82 | 19.83 | 21.21 | 21.21 | -1.49% | 3,698,882 |
| Apr 4, 2025 | 22.83 | 22.83 | 21.04 | 21.53 | 21.53 | -7.72% | 3,886,453 |
| Apr 3, 2025 | 25.30 | 25.32 | 23.09 | 23.33 | 23.33 | -11.26% | 3,542,474 |
| Apr 2, 2025 | 24.79 | 26.58 | 24.79 | 26.29 | 26.29 | 4.37% | 1,529,357 |
| Apr 1, 2025 | 25.37 | 25.67 | 24.93 | 25.19 | 25.19 | -1.52% | 1,804,843 |
| Mar 31, 2025 | 24.69 | 25.82 | 24.61 | 25.58 | 25.58 | 2.36% | 2,411,397 |
| Mar 28, 2025 | 26.16 | 26.16 | 24.91 | 24.99 | 24.99 | -4.47% | 1,645,045 |
| 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 |