EchoStar Corporation - SATS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

EchoStar Corporation (SATS) NASDAQ