EchoStar Corporation - SATS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.71	74.5	74.5	74.89	72.56	2.16M
December 03, 2025	74.6	74.03	74.03	75.37	73.87	2.39M
December 02, 2025	73.13	74.06	74.06	74.73	72.77	2.42M
December 01, 2025	71.27	73	73	73.46	70.83	2.31M
November 28, 2025	71.35	73.29	73.29	73.37	70.77	1.72M
November 26, 2025	70.95	70.88	70.88	71.98	70.47	2.13M
November 25, 2025	70.99	71	71	71.74	69.92	2.28M
November 24, 2025	70.51	70.92	70.92	72.66	69.62	11.07M
November 21, 2025	67.17	68.63	68.63	69.22	65.76	2.74M
November 20, 2025	70.59	67.23	67.23	70.8	66.72	2.55M
November 19, 2025	69.47	69.1	69.1	70.76	68.35	2.26M
November 18, 2025	67.39	69.74	69.74	70	66.09	2.23M
November 17, 2025	67.5	66.93	66.93	68.18	66.14	2.3M
November 14, 2025	69.34	67.4	67.4	70.17	67.18	3.31M
November 13, 2025	68.72	69.98	69.98	70.31	68.22	2.89M
November 12, 2025	71.59	69.63	69.63	72.25	69.43	2.93M
November 11, 2025	72.97	71.28	71.28	73.77	71.11	2.09M
November 10, 2025	73.93	73.75	73.75	74.34	72.59	2.53M
November 07, 2025	69.02	73.48	73.48	74.42	68.11	5.26M
November 06, 2025	72.4	70.65	70.65	73.3	69.24	5.9M
November 05, 2025	73.55	72.32	72.32	74.22	72.19	3.43M
November 04, 2025	73.32	73.48	73.48	74.35	72.71	1.8M
November 03, 2025	74.95	75.37	75.37	76.01	72.68	3.55M
October 31, 2025	73.03	74.87	74.87	75.59	72.5	3.4M
October 30, 2025	72.98	73.16	73.16	74.26	72	3M
October 29, 2025	74.34	73.62	73.62	74.99	73.11	2.63M
October 28, 2025	74.13	74.8	74.8	75.52	74.01	2.53M
October 27, 2025	74.51	74.39	74.39	75.09	73.89	1.53M
October 24, 2025	74.4	74.12	74.12	74.89	73.38	1.86M
October 23, 2025	71.91	73.03	73.03	74.12	71.91	2.51M
October 22, 2025	73.01	72.23	72.23	73.74	71.29	3.08M
October 21, 2025	74.08	73.77	73.77	74.6	73.23	1.44M
October 20, 2025	73.51	74.15	74.15	74.56	72.15	3.03M
October 17, 2025	72.21	72.38	72.38	73.94	71.04	2.11M
October 16, 2025	74.72	72.33	72.33	76.17	72.13	4.11M
October 15, 2025	76.38	74.85	74.85	76.76	74.63	2.33M
October 14, 2025	74	75.05	75.05	76	73.11	1.91M
October 13, 2025	74	74.85	74.85	76.08	74	1.96M
October 10, 2025	76.51	74	74	78.08	73.56	2.93M
October 09, 2025	76.53	76.5	76.5	76.91	75.89	1.99M
October 08, 2025	76.93	76.25	76.25	77.69	75.67	2.06M
October 07, 2025	77.43	75.18	75.18	77.71	74.2	3.29M
October 06, 2025	78.88	76.78	76.78	79.05	75.49	3.17M
October 03, 2025	79.35	77.12	77.12	79.79	76.38	3.93M
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

EchoStar Corporation (SATS) NASDAQ