EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
122.20
+2.11 (1.76%)
Apr 10, 2026, 11:04 AM EDT - Market open
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 120.09 | 121.82 | 117.76 | 122.37 | - | 1.90% | 1,242,211 |
| Apr 9, 2026 | 122.71 | 124.83 | 117.50 | 120.09 | 120.09 | -2.22% | 5,154,417 |
| Apr 8, 2026 | 129.13 | 129.52 | 121.37 | 122.82 | 122.82 | -1.56% | 6,215,948 |
| Apr 7, 2026 | 125.22 | 126.47 | 122.14 | 124.77 | 124.77 | -1.72% | 3,762,751 |
| Apr 6, 2026 | 129.17 | 129.50 | 125.68 | 126.95 | 126.95 | -1.34% | 4,851,006 |
| Apr 2, 2026 | 118.10 | 130.00 | 118.04 | 128.68 | 128.68 | 6.70% | 10,248,241 |
| Apr 1, 2026 | 118.49 | 124.00 | 117.71 | 120.60 | 120.60 | 3.02% | 7,023,920 |
| Mar 31, 2026 | 115.09 | 120.76 | 113.52 | 117.07 | 117.07 | 4.31% | 14,706,172 |
| Mar 30, 2026 | 116.10 | 118.31 | 110.03 | 112.23 | 112.23 | -2.59% | 4,796,271 |
| Mar 27, 2026 | 111.54 | 116.60 | 111.01 | 115.21 | 115.21 | 3.42% | 5,713,276 |
| Mar 26, 2026 | 117.28 | 117.81 | 109.70 | 111.40 | 111.40 | -6.44% | 9,235,585 |
| Mar 25, 2026 | 116.82 | 124.61 | 116.14 | 119.07 | 119.07 | 7.43% | 13,331,067 |
| Mar 24, 2026 | 109.58 | 114.21 | 108.97 | 110.84 | 110.84 | 1.23% | 4,624,916 |
| Mar 23, 2026 | 111.00 | 112.89 | 105.35 | 109.49 | 109.49 | -0.32% | 6,798,407 |
| Mar 20, 2026 | 109.93 | 111.50 | 104.13 | 109.84 | 109.84 | 0.67% | 49,306,794 |
| Mar 19, 2026 | 106.99 | 109.97 | 106.00 | 109.11 | 109.11 | 1.26% | 5,148,244 |
| Mar 18, 2026 | 111.59 | 113.03 | 107.49 | 107.75 | 107.75 | -4.03% | 4,119,126 |
| Mar 17, 2026 | 114.10 | 116.44 | 112.11 | 112.27 | 112.27 | -1.80% | 3,633,079 |
| Mar 16, 2026 | 110.18 | 114.81 | 110.00 | 114.33 | 114.33 | 5.53% | 4,890,199 |
| Mar 13, 2026 | 108.83 | 109.50 | 105.57 | 108.34 | 108.34 | 0.58% | 3,149,990 |
| Mar 12, 2026 | 110.41 | 111.18 | 107.43 | 107.71 | 107.71 | -3.98% | 6,223,282 |
| Mar 11, 2026 | 107.58 | 114.00 | 107.40 | 112.18 | 112.18 | 3.39% | 5,587,563 |
| Mar 10, 2026 | 110.62 | 112.40 | 106.75 | 108.50 | 108.50 | -1.29% | 5,992,222 |
| Mar 9, 2026 | 108.18 | 110.64 | 104.90 | 109.92 | 109.92 | 3.46% | 6,330,890 |
| Mar 6, 2026 | 107.30 | 111.15 | 105.28 | 106.24 | 106.24 | -4.16% | 4,137,757 |
| Mar 5, 2026 | 114.07 | 116.83 | 109.65 | 110.85 | 110.85 | -2.79% | 4,090,427 |
| Mar 4, 2026 | 118.36 | 118.50 | 110.50 | 114.03 | 114.03 | -2.46% | 4,023,033 |
| Mar 3, 2026 | 115.24 | 119.48 | 113.52 | 116.90 | 116.90 | -1.50% | 4,015,520 |
| Mar 2, 2026 | 117.16 | 121.64 | 114.15 | 118.68 | 118.68 | 2.73% | 6,957,418 |
| Feb 27, 2026 | 107.21 | 119.50 | 105.32 | 115.53 | 115.53 | 6.61% | 7,897,687 |
| Feb 26, 2026 | 107.38 | 108.94 | 105.79 | 108.37 | 108.37 | 1.27% | 3,121,422 |
| Feb 25, 2026 | 108.61 | 109.18 | 104.63 | 107.01 | 107.01 | 0.22% | 3,635,409 |
| Feb 24, 2026 | 107.05 | 107.62 | 104.77 | 106.78 | 106.78 | -0.60% | 3,214,253 |
| Feb 23, 2026 | 109.00 | 110.23 | 107.05 | 107.42 | 107.42 | -2.66% | 2,336,812 |
| Feb 20, 2026 | 114.51 | 114.84 | 109.79 | 110.36 | 110.36 | -3.90% | 2,367,773 |
| Feb 19, 2026 | 113.14 | 117.23 | 112.67 | 114.84 | 114.84 | 0.33% | 2,179,305 |
| Feb 18, 2026 | 112.73 | 116.48 | 112.51 | 114.46 | 114.46 | 1.29% | 2,727,202 |
| Feb 17, 2026 | 112.00 | 115.03 | 110.25 | 113.00 | 113.00 | -0.13% | 1,851,262 |
| Feb 13, 2026 | 109.87 | 116.61 | 108.11 | 113.15 | 113.15 | 2.39% | 4,233,537 |
| Feb 12, 2026 | 110.22 | 111.56 | 107.25 | 110.51 | 110.51 | 0.41% | 3,707,681 |
| 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 |