Skip to main content
EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
22.75
+0.14 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

EchoStar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.3723.1422.3222.7522.750.62%4,878,865
Dec 19, 202422.3122.8822.1122.6122.611.62%1,015,864
Dec 18, 202423.0523.6322.2222.2522.25-3.41%2,781,386
Dec 17, 202423.6023.8922.9423.0423.04-2.97%1,642,706
Dec 16, 202423.0024.2322.8323.7423.741.71%1,551,468
Dec 13, 202423.4223.7723.2023.3423.34-0.38%1,358,237
Dec 12, 202423.4824.2123.2623.4323.43-0.04%1,258,151
Dec 11, 202423.5623.7622.9123.4423.440.60%988,875
Dec 10, 202423.7524.0923.1523.3023.30-1.81%846,366
Dec 9, 202424.0824.6823.6223.7323.73-1.12%2,005,141
Dec 6, 202424.1324.2023.7224.0024.000.27%1,038,002
Dec 5, 202423.6424.2623.6423.9423.94-0.27%930,121
Dec 4, 202424.3124.7223.8224.0024.00-2.24%1,169,095
Dec 3, 202425.1825.1924.2324.5524.55-2.58%1,594,156
Dec 2, 202425.2925.8025.0025.2025.20-0.36%1,013,659
Nov 29, 202425.0325.5824.8225.2925.291.04%636,427
Nov 27, 202425.2625.6024.7125.0325.030.64%1,402,574
Nov 26, 202424.0625.3123.8524.8724.871.88%1,811,389
Nov 25, 202423.1124.4123.0924.4124.416.59%3,597,664
Nov 22, 202422.0023.2820.9122.9022.90-2.84%2,701,956
Nov 21, 202423.3524.4223.2023.5723.570.60%1,323,970
Nov 20, 202424.1124.3222.9923.4323.43-3.30%1,681,326
Nov 19, 202423.5524.5622.9124.2324.232.32%2,948,396
Nov 18, 202422.9124.0822.5523.6823.683.91%2,112,759
Nov 15, 202423.2723.5822.4122.7922.793.64%2,995,015
Nov 14, 202421.0322.6821.0321.9921.992.18%3,762,283
Nov 13, 202422.6923.0321.4521.5221.52-5.45%3,369,104
Nov 12, 202425.5525.6021.9022.7622.76-12.90%4,817,959
Nov 11, 202426.0226.5125.9226.1326.131.24%1,715,782
Nov 8, 202426.0826.2225.4525.8125.81-1.00%1,258,856
Nov 7, 202427.3127.3226.0226.0726.07-4.05%1,506,255
Nov 6, 202425.9027.2925.4427.1727.1710.40%2,536,762
Nov 5, 202424.2325.0224.1524.6124.611.40%936,415
Nov 4, 202425.0825.2924.0824.2724.27-1.66%1,004,564
Nov 1, 202425.2525.9124.5324.6824.68-1.52%1,292,415
Oct 31, 202425.3925.4324.6125.0625.06-0.48%1,249,255
Oct 30, 202425.1225.7325.0525.1825.18-0.16%745,162
Oct 29, 202424.8525.3724.6925.2225.22-0.24%1,213,368
Oct 28, 202425.5525.9225.2625.2825.280.60%994,248
Oct 25, 202424.9625.4924.9125.1325.130.72%887,125
Oct 24, 202425.3425.6824.8324.9524.95-0.68%790,460
Oct 23, 202424.8625.3724.7025.1225.120.96%1,027,462
Oct 22, 202424.6224.9424.3024.8824.881.10%718,904
Oct 21, 202425.2725.6224.4624.6124.61-3.03%1,341,302
Oct 18, 202425.5626.0225.3025.3825.38-0.63%1,177,274
Oct 17, 202425.5526.0525.4025.5425.54-0.66%1,418,150
Oct 16, 202425.8426.5025.5525.7125.71-0.31%1,549,449
Oct 15, 202425.2826.0124.9525.7925.792.50%1,687,678
Oct 14, 202424.9725.5724.6125.1625.160.84%880,773
Oct 11, 202425.4926.0124.4124.9524.95-2.08%2,110,846
Oct 10, 202426.0626.3025.1325.4825.48-2.64%1,729,417
Oct 9, 202425.3926.3525.1126.1726.173.07%1,812,143
Oct 8, 202424.1925.8224.0425.3925.395.75%2,116,236
Oct 7, 202423.2224.0823.0124.0124.013.09%1,883,161
Oct 4, 202423.7223.8623.0023.2923.29-1.61%1,553,723
Oct 3, 202424.0924.2723.5023.6723.67-2.83%2,111,503
Oct 2, 202424.0024.8523.8524.3624.361.12%2,118,659
Oct 1, 202424.1624.4622.9024.0924.09-2.94%3,921,685
Sep 30, 202427.8728.0022.4324.8224.82-11.48%7,182,119
Sep 27, 202427.0030.0826.7828.0428.048.85%3,401,558
Sep 26, 202425.9526.0125.4625.7625.760.23%676,424
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