EchoStar Corporation - SATS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	79.35	79	79	79.98	77.86	6.36M
October 01, 2025	75.51	79.5	79.5	79.64	75	5.6M
September 30, 2025	77.39	76.36	76.36	77.51	74.2	6.74M
September 29, 2025	73.61	73.65	73.65	74.13	72.76	2.26M
September 26, 2025	73.22	73.45	73.45	74.78	73.14	3.41M
September 25, 2025	72.63	73.14	73.14	75.11	72.04	3.63M
September 24, 2025	74.16	73.1	73.1	74.5	72.97	2.86M
September 23, 2025	73.69	73.64	73.64	75	72.91	11.22M
September 22, 2025	73.06	73.14	73.14	74.29	71.71	5.31M
September 19, 2025	72.36	72.47	72.47	73.17	71.16	7.03M
September 18, 2025	71.99	71.22	71.22	72.87	70.71	3.99M
September 17, 2025	69.39	71.81	71.81	73.58	68.92	7.57M
September 16, 2025	71.89	69.8	69.8	72.06	69.14	5.52M
September 15, 2025	72.11	71.94	71.94	74.55	70.41	7.51M
September 12, 2025	77.05	74.89	74.89	77.27	74.11	5.56M
September 11, 2025	79.06	77.04	77.04	79.7	75	7.09M
September 10, 2025	83.5	79.89	79.89	85	79.5	4.72M
September 09, 2025	83.58	83.57	83.57	85.37	79.22	10.17M
September 08, 2025	81.53	80.63	80.63	84.48	75.5	24.27M
September 05, 2025	67.13	67.24	67.24	70.19	66.18	7.06M
September 04, 2025	64.08	67.22	67.22	67.36	63.39	4.54M
September 03, 2025	65.03	63.91	63.91	65.24	62.28	4.59M
September 02, 2025	60.94	65.24	65.24	65.54	60.35	6.89M
August 29, 2025	57.14	61.79	61.79	61.87	56.26	12.45M
August 28, 2025	58.71	56.95	56.95	58.85	54.74	8.13M
August 27, 2025	54.31	58.76	58.76	59.64	53.9	19.72M
August 26, 2025	54.11	50.87	50.87	55.19	50.62	46.58M
August 25, 2025	29.95	29.88	29.88	30.07	29.34	2.49M
August 22, 2025	27.54	29.62	29.62	29.69	27.4	2.31M
August 21, 2025	26.84	27.5	27.5	27.53	26.52	1.7M
August 20, 2025	27.34	27.65	27.65	27.98	27.17	1.71M
August 19, 2025	27.76	27.49	27.49	27.9	27.29	1.67M
August 18, 2025	27.32	27.87	27.87	28.07	27.24	1.17M
August 15, 2025	28.5	27.86	27.86	28.5	27.77	2.68M
August 14, 2025	28	28.37	28.37	28.45	27.48	1.32M
August 13, 2025	28.12	28.41	28.41	28.75	27.74	1.34M
August 12, 2025	27.91	28	28	28.47	27.5	1.83M
August 11, 2025	27.34	27.48	27.48	27.54	26.97	1.3M
August 08, 2025	27.59	27.08	27.08	27.91	26.47	1.9M
August 07, 2025	27.08	27.35	27.35	27.47	26.67	1.46M
August 06, 2025	27	26.99	26.99	27.64	26.52	2.67M
August 05, 2025	26.15	26.73	26.73	26.98	26.14	2.67M
August 04, 2025	27.13	26.33	26.33	28.07	26.06	4.67M
August 01, 2025	29.45	26.93	26.93	29.73	26.04	8.41M
July 31, 2025	32.35	32.59	32.59	33.8	32.19	3.55M
July 30, 2025	30	32.82	32.82	34.2	29.43	6.15M
July 29, 2025	30.13	29.51	29.51	30.3	29.29	1.65M
July 28, 2025	29.45	29.77	29.77	29.87	29.11	1.21M
July 25, 2025	29.78	29.67	29.67	29.89	28.89	1.22M
July 24, 2025	29.99	29.84	29.84	30.07	29.02	2.1M
July 23, 2025	28.16	29.61	29.61	29.65	28.13	1.81M
July 22, 2025	28.5	28.12	28.12	28.5	27.65	1.94M
July 21, 2025	28.98	28.33	28.33	29.77	28.18	2.35M
July 18, 2025	29.24	28.61	28.61	29.41	28.45	2.08M
July 17, 2025	29.01	28.93	28.93	29.29	28.76	2.21M
July 16, 2025	29.49	29.09	29.09	29.78	28.57	2.58M
July 15, 2025	29.87	29.6	29.6	30.36	29.57	2.15M
July 14, 2025	30.68	29.91	29.91	30.83	29.43	2.68M
July 11, 2025	32.07	30.86	30.86	32.07	30.21	3.53M
July 10, 2025	32.21	32.13	32.13	32.42	31.51	3.53M

EchoStar Corporation (SATS) NASDAQ