EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	74.16	74.50	72.97	73.10	73.10	-0.73%	2,861,620
Sep 23, 2025	73.70	75.00	72.91	73.64	73.64	0.68%	11,218,363
Sep 22, 2025	73.06	74.29	71.71	73.14	73.14	0.92%	5,310,921
Sep 19, 2025	72.36	73.17	71.16	72.47	72.47	1.76%	7,027,694
Sep 18, 2025	71.99	72.87	70.71	71.22	71.22	-0.82%	3,994,626
Sep 17, 2025	69.39	73.58	68.92	71.81	71.81	2.88%	7,567,850
Sep 16, 2025	71.89	72.06	69.14	69.80	69.80	-2.97%	5,518,799
Sep 15, 2025	72.11	74.55	70.41	71.94	71.94	-3.94%	7,512,182
Sep 12, 2025	77.05	77.27	74.11	74.89	74.89	-2.79%	5,558,390
Sep 11, 2025	79.06	79.70	75.00	77.04	77.04	-3.57%	7,090,414
Sep 10, 2025	83.50	85.00	79.50	79.89	79.89	-4.40%	4,721,896
Sep 9, 2025	83.58	85.37	79.22	83.57	83.57	3.65%	10,168,114
Sep 8, 2025	81.53	84.48	75.50	80.63	80.63	19.91%	24,269,793
Sep 5, 2025	67.13	70.19	66.18	67.24	67.24	0.03%	7,061,545
Sep 4, 2025	64.08	67.36	63.39	67.22	67.22	5.18%	4,540,289
Sep 3, 2025	65.06	65.24	62.28	63.91	63.91	-2.04%	4,643,883
Sep 2, 2025	60.94	65.54	60.35	65.24	65.24	5.58%	6,894,360
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