Skip to main content
EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
82.00
+7.50 (10.07%)
At close: Dec 5, 2025, 4:00 PM EST
85.15
+3.15 (3.84%)
After-hours: Dec 5, 2025, 7:59 PM EST

EchoStar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.8388.0074.4082.0082.0010.07%28,589,448
Dec 4, 202573.4374.9172.5474.5074.500.63%2,212,840
Dec 3, 202574.6075.3773.8774.0374.03-0.04%2,387,416
Dec 2, 202573.1374.7372.7774.0674.061.45%2,418,361
Dec 1, 202571.2773.4670.8473.0073.00-0.40%2,310,928
Nov 28, 202571.3573.3770.7773.2973.293.40%1,722,751
Nov 26, 202570.9571.9870.4770.8870.88-0.17%2,125,348
Nov 25, 202570.9971.7469.9271.0071.000.11%2,278,186
Nov 24, 202570.5172.6669.6270.9270.923.34%11,069,754
Nov 21, 202567.1769.2265.7668.6368.632.08%2,741,200
Nov 20, 202570.5970.8066.7267.2367.23-2.71%2,548,371
Nov 19, 202569.4770.7668.3569.1069.10-0.92%2,260,917
Nov 18, 202567.3970.0066.0969.7469.744.20%2,226,427
Nov 17, 202567.5068.1866.1466.9366.93-0.70%2,296,188
Nov 14, 202569.3470.1767.1867.4067.40-3.69%3,306,830
Nov 13, 202568.7270.3168.2269.9869.980.50%2,891,712
Nov 12, 202571.5972.2569.4369.6369.63-2.31%2,932,007
Nov 11, 202572.9773.7771.1171.2871.28-3.35%2,087,577
Nov 10, 202573.9374.3472.5973.7573.750.37%2,531,385
Nov 7, 202569.0274.4268.1173.4873.484.01%5,261,031
Nov 6, 202572.4073.3069.2470.6570.65-2.31%5,899,567
Nov 5, 202573.5574.2272.1972.3272.32-1.58%3,430,669
Nov 4, 202573.3274.3572.7173.4873.48-2.51%1,795,041
Nov 3, 202574.9576.0172.6875.3775.370.67%3,546,547
Oct 31, 202573.0375.5972.5074.8774.872.34%3,399,721
Oct 30, 202572.9874.2672.0073.1673.16-0.62%3,004,994
Oct 29, 202574.3474.9973.1173.6273.62-1.58%2,628,505
Oct 28, 202574.1375.5274.0174.8074.800.55%2,531,211
Oct 27, 202574.5175.0973.8974.3974.390.36%1,530,456
Oct 24, 202574.4074.8973.3874.1274.121.49%1,863,905
Oct 23, 202571.9274.1271.9173.0373.031.11%2,569,218
Oct 22, 202573.0173.7471.2972.2372.23-2.09%3,078,510
Oct 21, 202574.0874.6073.2373.7773.77-0.51%1,439,391
Oct 20, 202573.5174.5672.1574.1574.152.45%3,027,043
Oct 17, 202572.2173.9471.0472.3872.380.07%2,111,701
Oct 16, 202574.7276.1772.1372.3372.33-3.37%4,106,872
Oct 15, 202576.3876.7674.6374.8574.85-0.27%2,326,139
Oct 14, 202574.0076.0073.1175.0575.050.27%1,906,788
Oct 13, 202574.0076.0874.0074.8574.851.15%1,955,027
Oct 10, 202576.5178.0873.5674.0074.00-3.27%2,931,695
Oct 9, 202576.5376.9175.8976.5076.500.33%1,989,786
Oct 8, 202576.9377.6975.6776.2576.251.42%2,060,444
Oct 7, 202577.1877.7174.2075.1875.18-2.08%3,921,606
Oct 6, 202578.8879.0575.4976.7876.78-0.44%3,167,500
Oct 3, 202579.3579.7976.3877.1277.12-2.38%3,926,826
Oct 2, 202579.3579.9877.8679.0079.00-0.63%6,364,484
Oct 1, 202575.5179.6475.0079.5079.504.11%5,599,521
Sep 30, 202577.3977.5174.2076.3676.363.68%6,742,382
Sep 29, 202573.6174.1372.7673.6573.650.27%2,259,509
Sep 26, 202573.2374.7873.1473.4573.450.42%3,407,012