EchoStar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	84.68	85.98	83.00	85.92	-	-0.89%	7,220,804
Jul 27, 2026	87.13	88.67	85.82	86.69	86.69	-1.35%	3,513,602
Jul 24, 2026	90.86	90.90	86.93	87.88	87.88	-3.97%	5,882,043
Jul 23, 2026	90.27	92.36	89.22	91.51	91.51	-0.83%	6,879,840
Jul 22, 2026	95.07	95.54	91.81	92.28	92.28	-2.62%	4,618,233
Jul 21, 2026	92.06	96.03	91.17	94.76	94.76	4.90%	4,912,505
Jul 20, 2026	91.70	92.73	89.37	90.33	90.33	-1.82%	5,477,046
Jul 17, 2026	90.79	93.43	89.15	92.00	92.00	0.50%	5,872,383
Jul 16, 2026	95.92	96.11	90.49	91.54	91.54	-5.21%	5,377,872
Jul 15, 2026	94.18	96.92	92.33	96.57	96.57	2.19%	4,111,974
Jul 14, 2026	93.78	96.42	93.53	94.50	94.50	1.72%	7,040,390
Jul 13, 2026	94.56	94.88	91.92	92.90	92.90	-3.23%	3,763,692
Jul 10, 2026	97.71	98.21	95.35	96.00	96.00	-2.00%	3,407,677
Jul 9, 2026	96.20	98.99	95.80	97.96	97.96	1.74%	4,045,334
Jul 8, 2026	97.55	100.51	95.39	96.28	96.28	-1.66%	4,047,261
Jul 7, 2026	100.51	101.68	97.30	97.91	97.91	-0.39%	4,914,483
Jul 6, 2026	102.27	104.74	96.72	98.29	98.29	-3.16%	5,212,914
Jul 2, 2026	101.05	103.68	100.00	101.50	101.50	0.61%	4,013,026
Jul 1, 2026	100.94	102.86	98.62	100.88	100.88	-0.61%	5,115,491
Jun 30, 2026	97.98	102.78	97.53	101.50	101.50	0.65%	9,310,299
Jun 29, 2026	100.15	102.68	99.22	100.84	100.84	3.64%	10,408,347
Jun 26, 2026	94.90	100.20	94.62	97.30	97.30	0.11%	24,495,320
Jun 25, 2026	100.28	100.72	94.78	97.19	97.19	-2.67%	8,712,845
Jun 24, 2026	101.16	102.31	98.25	99.86	99.86	-3.90%	8,741,763
Jun 23, 2026	103.41	105.38	100.32	103.92	103.92	-2.34%	11,744,137
Jun 22, 2026	105.40	108.74	104.04	106.40	106.40	-2.54%	13,210,784
Jun 18, 2026	109.78	110.64	104.14	109.17	109.17	-2.26%	21,699,367
Jun 17, 2026	120.00	124.20	110.58	111.70	111.70	-7.66%	14,920,390
Jun 16, 2026	118.87	124.14	114.18	120.97	120.97	2.63%	22,431,026
Jun 15, 2026	117.33	118.88	108.90	117.87	117.87	3.32%	17,880,578
Jun 12, 2026	131.13	131.22	106.56	114.08	114.08	-10.97%	50,187,974
Jun 11, 2026	117.73	128.46	115.52	128.13	128.13	11.19%	16,440,624
Jun 10, 2026	118.00	118.18	113.45	115.24	115.24	-1.31%	8,339,703
Jun 9, 2026	118.28	121.47	113.29	116.77	116.77	0.13%	7,377,277
Jun 8, 2026	118.29	118.66	109.70	116.62	116.62	0.29%	11,735,863
Jun 5, 2026	121.00	121.85	113.50	116.28	116.28	-6.71%	9,733,545
Jun 4, 2026	119.50	126.57	117.75	124.64	124.64	3.08%	6,277,554
Jun 3, 2026	122.35	125.03	120.17	120.92	120.92	-2.13%	5,579,458
Jun 2, 2026	126.90	128.85	122.50	123.55	123.55	-3.04%	4,555,395
Jun 1, 2026	128.38	129.88	123.57	127.42	127.42	-1.37%	5,758,852
May 29, 2026	126.26	129.38	121.26	129.19	129.19	-1.43%	8,617,040
May 28, 2026	121.81	131.77	119.55	131.07	131.07	7.03%	8,239,097
May 27, 2026	123.10	128.00	121.30	122.46	122.46	-0.54%	7,115,985
May 26, 2026	129.46	131.49	120.90	123.12	123.12	-0.87%	11,228,182
May 22, 2026	130.31	130.46	122.73	124.20	124.20	-3.30%	11,039,540
May 21, 2026	139.69	141.58	128.10	128.44	128.44	-9.42%	9,039,114
May 20, 2026	137.92	142.73	132.90	141.80	141.80	3.87%	5,523,661
May 19, 2026	134.50	137.98	132.00	136.52	136.52	0.05%	3,893,479
May 18, 2026	146.75	147.25	135.11	136.45	136.45	-0.57%	8,968,917
May 15, 2026	133.94	139.00	132.50	137.23	137.23	1.57%	5,463,745