EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
28.41
+0.41 (1.46%)
At close: Aug 13, 2025, 4:00 PM
28.76
+0.35 (1.23%)
After-hours: Aug 13, 2025, 7:46 PM EDT
EchoStar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.12 | 28.75 | 27.74 | 28.41 | 28.41 | 1.46% | 1,344,779 |
| Aug 12, 2025 | 27.91 | 28.47 | 27.50 | 28.00 | 28.00 | 1.89% | 1,828,718 |
| Aug 11, 2025 | 27.34 | 27.54 | 26.97 | 27.48 | 27.48 | 1.48% | 1,301,977 |
| Aug 8, 2025 | 27.59 | 27.91 | 26.47 | 27.08 | 27.08 | -0.99% | 1,901,848 |
| Aug 7, 2025 | 27.08 | 27.47 | 26.67 | 27.35 | 27.35 | 1.33% | 1,463,856 |
| Aug 6, 2025 | 27.00 | 27.64 | 26.52 | 26.99 | 26.99 | 0.97% | 2,669,604 |
| Aug 5, 2025 | 26.15 | 26.98 | 26.14 | 26.73 | 26.73 | 1.52% | 2,667,937 |
| Aug 4, 2025 | 27.13 | 28.07 | 26.06 | 26.33 | 26.33 | -2.23% | 4,666,826 |
| Aug 1, 2025 | 29.45 | 29.73 | 26.04 | 26.93 | 26.93 | -17.37% | 8,410,699 |
| Jul 31, 2025 | 32.35 | 33.80 | 32.19 | 32.59 | 32.59 | -0.70% | 3,551,005 |
| Jul 30, 2025 | 30.00 | 34.20 | 29.43 | 32.82 | 32.82 | 11.22% | 6,151,398 |
| Jul 29, 2025 | 30.13 | 30.30 | 29.29 | 29.51 | 29.51 | -0.87% | 1,649,632 |
| Jul 28, 2025 | 29.45 | 29.87 | 29.11 | 29.77 | 29.77 | 0.34% | 1,206,829 |
| Jul 25, 2025 | 29.78 | 29.89 | 28.89 | 29.67 | 29.67 | -0.57% | 1,222,783 |
| Jul 24, 2025 | 29.99 | 30.07 | 29.02 | 29.84 | 29.84 | 0.78% | 2,101,488 |
| Jul 23, 2025 | 28.16 | 29.65 | 28.13 | 29.61 | 29.61 | 5.30% | 1,808,092 |
| Jul 22, 2025 | 28.50 | 28.50 | 27.65 | 28.12 | 28.12 | -0.74% | 1,941,559 |
| Jul 21, 2025 | 28.98 | 29.77 | 28.18 | 28.33 | 28.33 | -0.98% | 2,349,940 |
| Jul 18, 2025 | 29.24 | 29.41 | 28.45 | 28.61 | 28.61 | -1.11% | 2,078,358 |
| Jul 17, 2025 | 29.01 | 29.29 | 28.76 | 28.93 | 28.93 | -0.55% | 2,211,947 |
| Jul 16, 2025 | 29.49 | 29.78 | 28.57 | 29.09 | 29.09 | -1.72% | 2,583,383 |
| Jul 15, 2025 | 29.87 | 30.36 | 29.57 | 29.60 | 29.60 | -1.04% | 2,150,752 |
| Jul 14, 2025 | 30.68 | 30.83 | 29.43 | 29.91 | 29.91 | -3.08% | 2,684,699 |
| Jul 11, 2025 | 32.07 | 32.07 | 30.21 | 30.86 | 30.86 | -3.94% | 3,534,126 |
| Jul 10, 2025 | 32.21 | 32.43 | 31.51 | 32.13 | 32.13 | -0.29% | 3,533,579 |
| Jul 9, 2025 | 32.93 | 33.04 | 32.05 | 32.22 | 32.22 | -1.35% | 2,512,084 |
| Jul 8, 2025 | 31.58 | 32.77 | 30.89 | 32.66 | 32.66 | 4.15% | 2,815,335 |
| Jul 7, 2025 | 30.95 | 32.07 | 30.36 | 31.36 | 31.36 | - | 3,273,480 |
| Jul 3, 2025 | 29.80 | 31.58 | 29.58 | 31.36 | 31.36 | 6.34% | 2,712,555 |
| Jul 2, 2025 | 28.57 | 29.71 | 28.08 | 29.49 | 29.49 | 3.98% | 2,689,784 |
| Jul 1, 2025 | 27.78 | 28.48 | 27.49 | 28.36 | 28.36 | 2.38% | 2,264,652 |
| Jun 30, 2025 | 28.90 | 29.00 | 27.42 | 27.70 | 27.70 | -3.85% | 2,749,135 |
| Jun 27, 2025 | 25.99 | 29.16 | 25.64 | 28.81 | 28.81 | 13.16% | 9,332,452 |
| Jun 26, 2025 | 25.21 | 25.59 | 24.36 | 25.46 | 25.46 | 3.37% | 2,796,938 |
| Jun 25, 2025 | 25.07 | 25.19 | 24.15 | 24.63 | 24.63 | -2.42% | 3,264,972 |
| Jun 24, 2025 | 25.27 | 26.05 | 25.16 | 25.24 | 25.24 | 0.36% | 2,876,278 |
| Jun 23, 2025 | 24.91 | 25.52 | 24.23 | 25.15 | 25.15 | 0.12% | 2,365,160 |
| Jun 20, 2025 | 25.34 | 26.15 | 25.00 | 25.12 | 25.12 | 1.01% | 6,386,460 |
| Jun 18, 2025 | 24.59 | 25.30 | 24.16 | 24.87 | 24.87 | 2.01% | 3,540,496 |
| Jun 17, 2025 | 24.91 | 25.46 | 23.97 | 24.38 | 24.38 | -2.91% | 5,600,061 |
| Jun 16, 2025 | 24.27 | 25.29 | 23.87 | 25.11 | 25.11 | 49.11% | 15,844,856 |
| Jun 13, 2025 | 17.68 | 18.00 | 16.73 | 16.84 | 16.84 | -6.83% | 5,896,035 |
| Jun 12, 2025 | 17.43 | 18.13 | 17.36 | 18.08 | 18.08 | 4.66% | 3,632,629 |
| Jun 11, 2025 | 16.81 | 17.41 | 16.60 | 17.27 | 17.27 | 3.17% | 3,287,297 |
| Jun 10, 2025 | 16.00 | 16.82 | 15.86 | 16.74 | 16.74 | 4.69% | 5,098,588 |
| Jun 9, 2025 | 15.76 | 16.73 | 14.90 | 15.99 | 15.99 | -8.52% | 5,978,535 |
| Jun 6, 2025 | 18.99 | 19.01 | 17.02 | 17.48 | 17.48 | -8.15% | 4,594,862 |
| Jun 5, 2025 | 16.24 | 19.10 | 16.09 | 19.03 | 19.03 | 17.47% | 8,949,639 |
| Jun 4, 2025 | 16.13 | 16.29 | 15.50 | 16.20 | 16.20 | 0.31% | 7,158,952 |
| Jun 3, 2025 | 17.49 | 17.59 | 15.85 | 16.15 | 16.15 | -11.31% | 8,093,261 |