EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	130.31	130.46	122.73	124.04	-	-3.43%	7,995,036
May 21, 2026	139.69	141.58	128.10	128.44	128.44	-9.42%	8,912,666
May 20, 2026	137.92	142.73	132.90	141.80	141.80	3.87%	5,444,026
May 19, 2026	134.50	137.98	132.00	136.52	136.52	0.05%	3,855,866
May 18, 2026	146.75	147.25	135.11	136.45	136.45	-0.57%	8,929,382
May 15, 2026	133.94	139.00	132.50	137.23	137.23	1.57%	5,402,271
May 14, 2026	133.68	139.54	132.60	135.11	135.11	1.41%	4,798,548
May 13, 2026	132.27	137.47	129.63	133.23	133.23	2.98%	8,129,102
May 12, 2026	127.00	129.60	122.55	129.38	129.38	0.19%	5,989,027
May 11, 2026	127.88	132.10	126.06	129.14	129.14	1.57%	4,684,380
May 8, 2026	123.75	127.26	122.63	127.15	127.15	3.69%	3,052,428
May 7, 2026	127.02	127.02	121.60	122.62	122.62	-2.49%	3,522,271
May 6, 2026	118.73	126.78	117.47	125.75	125.75	7.17%	5,979,171
May 5, 2026	120.65	120.98	116.54	117.34	117.34	-2.49%	3,819,127
May 4, 2026	122.58	122.90	119.17	120.34	120.34	-2.31%	3,011,183
May 1, 2026	123.32	124.34	121.56	123.18	123.18	0.03%	2,393,484
Apr 30, 2026	120.66	124.96	120.50	123.14	123.14	2.81%	2,837,782
Apr 29, 2026	123.34	124.00	119.49	119.78	119.78	-3.17%	9,060,898
Apr 28, 2026	120.46	124.44	119.20	123.70	123.70	1.70%	3,313,145
Apr 27, 2026	118.00	122.03	116.72	121.63	121.63	3.51%	5,174,152
Apr 24, 2026	122.08	122.08	116.32	117.50	117.50	-3.31%	7,029,259
Apr 23, 2026	121.57	123.35	119.79	121.52	121.52	-0.69%	3,414,457
Apr 22, 2026	126.77	127.38	119.68	122.36	122.36	-1.21%	8,327,414
Apr 21, 2026	137.09	137.39	122.79	123.86	123.86	-8.33%	7,630,609
Apr 20, 2026	134.29	137.44	133.02	135.11	135.11	1.43%	3,709,213
Apr 17, 2026	135.27	135.68	132.09	133.21	133.21	0.54%	5,818,052
Apr 16, 2026	131.37	133.21	129.50	132.50	132.50	0.84%	3,133,502
Apr 15, 2026	132.13	135.88	130.31	131.39	131.39	0.71%	5,661,673
Apr 14, 2026	127.91	131.73	126.14	130.47	130.47	3.92%	4,818,342
Apr 13, 2026	128.50	129.25	125.00	125.55	125.55	-2.36%	2,872,869
Apr 10, 2026	120.09	132.43	117.76	128.59	128.59	7.08%	9,102,727
Apr 9, 2026	122.71	124.83	117.50	120.09	120.09	-2.22%	5,166,325
Apr 8, 2026	129.13	129.52	121.37	122.82	122.82	-1.56%	6,221,420
Apr 7, 2026	125.22	126.47	122.14	124.77	124.77	-1.72%	3,837,528
Apr 6, 2026	129.17	129.50	125.68	126.95	126.95	-1.34%	4,859,228
Apr 2, 2026	118.10	130.00	118.04	128.68	128.68	6.70%	10,713,742
Apr 1, 2026	118.49	124.00	117.71	120.60	120.60	3.02%	7,062,471
Mar 31, 2026	115.09	120.76	113.52	117.07	117.07	4.31%	14,711,230
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