ECHO Historical Prices
EchoStar Corporation · daily open, high, low, close & volume
Trading days
94
Period high
104.74
Period low
82.48
Period change
-2.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 92.54 | 95.45 | 91.25 | 94.62 | +5.23% | 4,400,866 |
| Nov 5, 2026 | 98.00 | 98.23 | 87.43 | 89.92 | -8.82% | 7,941,226 |
| Nov 4, 2026 | 98.65 | 101.57 | 97.10 | 98.62 | -3.26% | 7,378,287 |
| Nov 3, 2026 | 99.19 | 102.46 | 98.62 | 101.94 | +3.78% | 4,535,108 |
| Nov 2, 2026 | 101.12 | 101.12 | 96.86 | 98.23 | +1.33% | 5,621,360 |
| Oct 30, 2026 | 94.75 | 98.19 | 94.50 | 96.94 | -0.74% | 4,661,630 |
| Oct 29, 2026 | 94.34 | 99.00 | 92.66 | 97.66 | +3.56% | 6,008,815 |
| Oct 28, 2026 | 90.39 | 95.64 | 87.56 | 94.30 | +4.33% | 7,892,268 |
| Oct 27, 2026 | 89.77 | 91.53 | 89.02 | 90.39 | +1.27% | 1,865,514 |
| Oct 26, 2026 | 88.82 | 89.83 | 88.29 | 89.26 | +0.20% | 2,361,328 |
| Oct 23, 2026 | 85.79 | 90.58 | 85.21 | 89.08 | +3.83% | 3,999,692 |
| Oct 22, 2026 | 90.85 | 90.85 | 85.50 | 85.79 | -7.39% | 3,869,238 |
| Oct 21, 2026 | 90.44 | 93.98 | 90.20 | 92.64 | +7.23% | 5,567,200 |
| Oct 20, 2026 | 86.56 | 87.08 | 84.47 | 86.39 | +0.22% | 2,218,013 |
| Oct 19, 2026 | 86.81 | 87.40 | 85.77 | 86.20 | +0.97% | 3,039,151 |
| Oct 16, 2026 | 87.75 | 88.39 | 84.28 | 85.37 | -1.70% | 3,458,470 |
| Oct 15, 2026 | 85.75 | 87.31 | 82.73 | 86.85 | -1.15% | 4,625,097 |
| Oct 14, 2026 | 90.32 | 90.37 | 87.15 | 87.86 | -4.04% | 4,253,179 |
| Oct 13, 2026 | 94.01 | 94.07 | 91.16 | 91.56 | -3.72% | 2,918,472 |
| Oct 12, 2026 | 95.43 | 96.45 | 93.68 | 95.10 | +0.27% | 5,500,705 |
| Oct 9, 2026 | 95.91 | 97.65 | 93.52 | 94.84 | +1.59% | 5,893,439 |
| Oct 8, 2026 | 96.61 | 96.91 | 92.86 | 93.36 | -4.43% | 4,970,628 |
| Oct 7, 2026 | 98.84 | 99.22 | 96.96 | 97.69 | -2.32% | 3,259,255 |
| Oct 6, 2026 | 99.81 | 100.90 | 97.86 | 100.01 | +1.83% | 4,555,103 |
| Oct 5, 2026 | 94.72 | 99.55 | 94.22 | 98.21 | +4.20% | 6,795,146 |
| Oct 2, 2026 | 87.71 | 94.58 | 87.71 | 94.25 | +6.80% | 4,943,909 |
| Oct 1, 2026 | 89.41 | 90.07 | 87.98 | 88.25 | -1.30% | 3,950,801 |
| Sep 30, 2026 | 90.25 | 91.19 | 89.11 | 89.41 | -0.53% | 3,017,935 |
| Sep 29, 2026 | 89.62 | 90.84 | 88.70 | 89.89 | +0.75% | 3,004,844 |
| Sep 28, 2026 | 89.80 | 91.72 | 88.75 | 89.22 | -0.99% | 2,636,007 |
| Sep 25, 2026 | 90.48 | 93.07 | 89.85 | 90.11 | -0.30% | 3,370,822 |
| Sep 24, 2026 | 91.84 | 92.95 | 90.31 | 90.38 | -2.52% | 2,791,755 |
| Sep 23, 2026 | 94.99 | 94.99 | 92.38 | 92.72 | -2.87% | 3,337,607 |
| Sep 22, 2026 | 95.96 | 96.46 | 95.14 | 95.46 | +0.10% | 2,084,193 |
| Sep 21, 2026 | 93.44 | 96.04 | 93.11 | 95.36 | +2.03% | 4,741,166 |
| Sep 18, 2026 | 94.00 | 94.44 | 91.50 | 93.46 | -0.66% | 8,856,957 |
| Sep 17, 2026 | 94.92 | 95.55 | 93.89 | 94.08 | +0.66% | 2,580,132 |
| Sep 16, 2026 | 91.92 | 95.11 | 91.69 | 93.46 | +1.48% | 3,212,529 |
| Sep 15, 2026 | 94.28 | 94.28 | 92.02 | 92.10 | -1.91% | 2,423,563 |
| Sep 14, 2026 | 92.81 | 95.70 | 92.02 | 93.89 | +0.81% | 2,899,026 |
| Sep 11, 2026 | 92.71 | 93.52 | 91.63 | 93.14 | +1.40% | 1,815,125 |
| Sep 10, 2026 | 89.95 | 93.41 | 89.13 | 91.85 | +0.58% | 2,705,535 |
| Sep 9, 2026 | 93.00 | 93.42 | 90.40 | 91.32 | -2.25% | 2,549,496 |
| Sep 8, 2026 | 93.60 | 94.86 | 91.18 | 93.42 | +4.03% | 4,299,689 |
| Sep 4, 2026 | 89.45 | 90.23 | 88.64 | 89.80 | +0.01% | 2,433,388 |
| Sep 3, 2026 | 87.51 | 90.07 | 87.03 | 89.79 | +3.58% | 3,742,648 |
| Sep 2, 2026 | 86.74 | 87.72 | 85.74 | 86.69 | +0.29% | 2,140,459 |
| Aug 31, 2026 | 86.63 | 87.56 | 85.80 | 86.44 | -0.46% | 1,912,585 |
| Aug 28, 2026 | 86.63 | 87.65 | 84.81 | 86.84 | +0.43% | 2,273,789 |
| Aug 27, 2026 | 85.75 | 86.99 | 84.61 | 86.47 | +1.00% | 1,996,950 |
| Aug 26, 2026 | 85.80 | 86.41 | 84.26 | 85.61 | -1.05% | 2,923,924 |
| Aug 25, 2026 | 86.25 | 87.21 | 85.12 | 86.52 | +1.41% | 2,839,326 |
| Aug 24, 2026 | 86.00 | 87.19 | 84.71 | 85.32 | -1.72% | 2,335,380 |
| Aug 21, 2026 | 87.75 | 88.00 | 86.08 | 86.81 | -0.13% | 2,163,801 |
| Aug 20, 2026 | 88.04 | 88.05 | 85.11 | 86.92 | -1.71% | 3,603,006 |
| Aug 19, 2026 | 91.35 | 91.35 | 87.78 | 88.44 | -1.74% | 2,178,119 |
| Aug 18, 2026 | 90.48 | 91.97 | 89.62 | 90.00 | -2.71% | 2,258,310 |
| Aug 17, 2026 | 92.41 | 94.95 | 91.73 | 92.51 | +0.67% | 3,199,602 |
| Aug 14, 2026 | 91.96 | 93.00 | 90.88 | 91.89 | +0.23% | 2,113,656 |
| Aug 13, 2026 | 91.07 | 93.35 | 91.01 | 91.68 | -0.89% | 2,582,695 |
| Aug 12, 2026 | 89.43 | 93.60 | 88.33 | 92.50 | +5.14% | 5,108,420 |
| Aug 11, 2026 | 89.28 | 90.68 | 87.71 | 87.98 | -1.31% | 2,512,309 |
| Aug 10, 2026 | 90.45 | 91.57 | 88.04 | 89.15 | -0.99% | 4,306,200 |
| Aug 7, 2026 | 87.25 | 91.07 | 87.07 | 90.04 | +3.46% | 4,773,068 |
| Aug 6, 2026 | 86.73 | 90.64 | 86.22 | 87.03 | -0.80% | 3,915,138 |
| Aug 5, 2026 | 89.65 | 89.94 | 84.77 | 87.73 | -4.22% | 5,247,774 |
| Aug 4, 2026 | 87.56 | 91.86 | 85.87 | 91.60 | +6.97% | 7,483,345 |
| Aug 3, 2026 | 83.58 | 88.32 | 83.01 | 85.63 | +1.83% | 8,085,717 |
| Jul 31, 2026 | 86.98 | 86.98 | 83.75 | 84.09 | -2.37% | 4,126,581 |
| Jul 30, 2026 | 85.15 | 87.03 | 83.99 | 86.13 | +2.67% | 5,675,636 |
| Jul 29, 2026 | 86.26 | 88.22 | 82.48 | 83.89 | -2.37% | 8,096,545 |
| Jul 28, 2026 | 84.46 | 86.05 | 82.89 | 85.93 | -0.88% | 7,233,914 |
| Jul 27, 2026 | 87.13 | 88.67 | 85.82 | 86.69 | -1.35% | 3,521,406 |
| Jul 24, 2026 | 90.86 | 90.90 | 86.93 | 87.88 | -3.97% | 5,888,291 |
| Jul 23, 2026 | 90.27 | 92.36 | 89.22 | 91.51 | -0.83% | 6,880,849 |
| Jul 22, 2026 | 95.07 | 95.54 | 91.81 | 92.28 | -2.62% | 4,618,233 |
| Jul 21, 2026 | 92.06 | 96.03 | 91.17 | 94.76 | +4.90% | 4,912,506 |
| Jul 20, 2026 | 91.70 | 92.73 | 89.37 | 90.33 | -1.82% | 5,477,046 |
| Jul 17, 2026 | 90.79 | 93.43 | 89.15 | 92.00 | +0.50% | 5,872,284 |
| Jul 16, 2026 | 95.92 | 96.11 | 90.48 | 91.54 | -5.21% | 5,377,872 |
| Jul 15, 2026 | 94.18 | 96.92 | 92.33 | 96.57 | +2.19% | 4,111,974 |
| Jul 14, 2026 | 93.78 | 96.42 | 93.53 | 94.50 | +1.72% | 7,126,501 |
| Jul 13, 2026 | 94.56 | 94.88 | 91.92 | 92.90 | -3.23% | 3,763,693 |
| Jul 10, 2026 | 97.71 | 98.21 | 95.35 | 96.00 | -2.00% | 3,407,578 |
| Jul 9, 2026 | 96.20 | 98.98 | 95.80 | 97.96 | +1.74% | 4,045,850 |
| Jul 8, 2026 | 97.55 | 100.51 | 95.39 | 96.28 | -1.66% | 4,047,261 |
| Jul 7, 2026 | 100.51 | 101.68 | 97.30 | 97.91 | -0.39% | 4,914,483 |
| Jul 6, 2026 | 102.27 | 104.74 | 96.72 | 98.29 | -3.16% | 5,212,915 |
| Jul 2, 2026 | 101.05 | 103.68 | 100.00 | 101.50 | +0.61% | 4,013,027 |
| Jul 1, 2026 | 100.94 | 102.86 | 98.62 | 100.88 | -0.61% | 5,115,492 |
| Jun 30, 2026 | 97.98 | 102.78 | 97.53 | 101.50 | +0.65% | 9,310,287 |
| Jun 29, 2026 | 100.15 | 102.68 | 99.22 | 100.84 | +3.64% | 10,408,348 |
| Jun 26, 2026 | 94.90 | 100.20 | 94.62 | 97.30 | +0.11% | 24,495,321 |
| Jun 25, 2026 | 100.28 | 100.72 | 94.78 | 97.19 | - | 8,712,845 |
Daily open, high, low, close and volume for EchoStar Corporation (ECHO). Showing 94 trading days. Unadjusted prices.