EchoStar Corporation - SATS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.51	110.36	110.36	114.84	109.79	2.36M
February 19, 2026	113.14	114.84	114.84	117.23	112.67	2.18M
February 18, 2026	112.73	114.46	114.46	116.48	112.51	2.73M
February 17, 2026	112	113	113	115.03	110.25	1.85M
February 13, 2026	109.87	113.15	113.15	116.61	108.11	4.23M
February 12, 2026	110.22	110.51	110.51	111.56	107.25	3.71M
February 11, 2026	116.2	110.06	110.06	116.32	108.11	5.51M
February 10, 2026	114.95	115.67	115.67	117.81	114	4.03M
February 09, 2026	113.5	115.19	115.19	115.52	111.02	3.3M
February 06, 2026	110.19	111.61	111.61	112.31	108.71	3.77M
February 05, 2026	109.11	107.02	107.02	112.42	106.6	4.18M
February 04, 2026	114.61	110.69	110.69	114.77	107.12	6.44M
February 03, 2026	119.98	114.82	114.82	122.99	112.9	5.76M
February 02, 2026	111.06	116.55	116.55	121.31	111.06	7.14M
January 30, 2026	116.08	113.22	113.22	117	109.57	7.34M
January 29, 2026	128.01	113.44	113.44	129.7	112.66	10.82M
January 28, 2026	129.59	128.57	128.57	131.94	128.01	5.62M
January 27, 2026	120.79	125.81	125.81	126.27	119.5	8.34M
January 26, 2026	126	119.72	119.72	128.29	118.5	9.17M
January 23, 2026	127.68	126.5	126.5	128.76	125.65	3.8M
January 22, 2026	124.34	127.97	127.97	128.76	122.14	7.73M
January 21, 2026	122.72	122.5	122.5	123.69	119.79	4.19M
January 20, 2026	122.24	122	122	128.09	121	6.32M
January 16, 2026	125.62	123.27	123.27	126.63	122.05	4.77M
January 15, 2026	129.74	123.55	123.55	132.25	122	8.16M
January 14, 2026	125	130.94	130.94	132.17	122.67	11.24M
January 13, 2026	125.98	123.74	123.74	126.83	121.29	6.06M
January 12, 2026	122.45	126.07	126.07	128.31	121.52	9.73M
January 09, 2026	117.69	120	120	120.53	117.51	7.16M
January 08, 2026	115.59	116.95	116.95	119.8	114.12	9.07M
January 07, 2026	116.13	112.16	112.16	117	110.92	4.28M
January 06, 2026	110.3	116.06	116.06	117.15	107.59	8.13M
January 05, 2026	113.02	110.67	110.67	113.47	109.61	3.59M
January 02, 2026	108.68	112.18	112.18	112.69	108.68	3.86M
December 31, 2025	109.31	108.7	108.7	110.39	108.6	2.32M
December 30, 2025	108.55	109.2	109.2	110.87	107.99	2.39M
December 29, 2025	103.54	108.55	108.55	109.23	103.08	2.52M
December 26, 2025	107.42	105.6	105.6	109.25	105.14	1.59M
December 24, 2025	106.58	106.95	106.95	107.54	106.31	1.02M
December 23, 2025	107.99	106.76	106.76	108.29	105.12	2.54M
December 22, 2025	105.86	108.88	108.88	109.41	104.6	4.77M
December 19, 2025	107.98	103.91	103.91	111.39	103.38	8.38M
December 18, 2025	103.59	102.59	102.59	105.86	101.59	4.02M
December 17, 2025	103.81	100.89	100.89	104.36	99.9	3.76M
December 16, 2025	104	103.64	103.64	106.62	103.1	3.01M
December 15, 2025	109.64	103.93	103.93	111	103.32	4.95M
December 12, 2025	105.84	107.37	107.37	107.69	102.9	7.76M
December 11, 2025	106.1	104.39	104.39	109.53	103.28	8.97M
December 10, 2025	97.57	103.98	103.98	105.31	96.13	14.25M
December 09, 2025	87.98	93.54	93.54	98.9	86.03	10.06M
December 08, 2025	86.05	88.26	88.26	90.4	85.53	10.59M
December 05, 2025	74.83	82	82	88	74.4	28.6M
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

EchoStar Corporation (SATS) NASDAQ