Mail

SATS - EchoStar Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	16.96	17.56	16.96	17.35	17.35	157,400
06 Jun 2023	16.34	16.94	16.31	16.87	16.87	139,900
05 Jun 2023	16.40	16.50	16.11	16.35	16.35	137,300
02 Jun 2023	15.76	16.55	15.69	16.50	16.50	205,700
01 Jun 2023	15.75	15.82	15.40	15.66	15.66	155,300
31 May 2023	16.15	16.31	15.63	15.77	15.77	211,000
30 May 2023	16.33	16.40	16.09	16.23	16.23	129,900
26 May 2023	15.99	16.37	15.99	16.33	16.33	150,200
25 May 2023	15.99	16.18	15.88	16.03	16.03	146,300
24 May 2023	16.34	16.34	16.03	16.11	16.11	151,000
23 May 2023	16.17	16.63	15.78	16.40	16.40	169,500
22 May 2023	15.95	16.24	15.87	16.14	16.14	153,600
19 May 2023	16.28	16.41	15.84	15.88	15.88	136,500
18 May 2023	16.23	16.34	15.83	16.13	16.13	127,700
17 May 2023	15.94	16.36	15.80	16.33	16.33	190,000
16 May 2023	15.92	16.04	15.48	15.82	15.82	154,800
15 May 2023	15.47	16.10	15.45	16.02	16.02	190,500
12 May 2023	15.38	15.71	15.35	15.46	15.46	145,400
11 May 2023	15.13	15.63	15.02	15.31	15.31	630,800
10 May 2023	15.47	15.52	14.97	15.13	15.13	438,400
09 May 2023	16.02	16.02	14.67	15.30	15.30	256,400
08 May 2023	16.26	16.26	15.65	15.84	15.84	221,700
05 May 2023	16.29	16.45	15.70	16.08	16.08	197,600
04 May 2023	16.15	16.18	15.81	16.01	16.01	216,800
03 May 2023	16.84	16.84	16.24	16.25	16.25	162,700
02 May 2023	16.84	16.84	16.32	16.62	16.62	191,300
01 May 2023	17.03	17.38	16.85	16.94	16.94	114,900
28 Apr 2023	17.23	17.35	16.95	17.07	17.07	143,200
27 Apr 2023	17.06	17.22	16.85	17.16	17.16	142,300
26 Apr 2023	16.86	17.11	16.74	16.89	16.89	138,100
25 Apr 2023	17.32	17.42	16.89	16.93	16.93	165,800
24 Apr 2023	17.27	17.62	17.20	17.40	17.40	113,600
21 Apr 2023	17.16	17.39	17.16	17.24	17.24	122,900
20 Apr 2023	17.28	17.34	16.91	17.19	17.19	164,900
19 Apr 2023	17.34	17.40	17.14	17.29	17.29	147,300
18 Apr 2023	17.57	17.57	17.10	17.35	17.35	174,800
17 Apr 2023	17.48	17.62	17.35	17.57	17.57	144,900
14 Apr 2023	18.12	18.27	17.29	17.48	17.48	171,900
13 Apr 2023	18.00	18.37	17.86	18.20	18.20	192,400
12 Apr 2023	18.28	18.34	17.78	17.94	17.94	167,400
11 Apr 2023	18.30	18.41	17.89	18.08	18.08	211,400
10 Apr 2023	18.07	18.38	17.92	18.34	18.34	405,200
06 Apr 2023	17.72	18.06	17.65	18.03	18.03	224,900
05 Apr 2023	17.79	17.87	17.56	17.68	17.68	175,500
04 Apr 2023	18.77	18.77	17.63	17.82	17.82	139,300
03 Apr 2023	18.35	18.64	18.12	18.51	18.51	302,900
31 Mar 2023	18.10	18.32	18.02	18.29	18.29	332,600
30 Mar 2023	17.97	18.24	17.85	18.03	18.03	186,000
29 Mar 2023	17.71	17.92	17.60	17.87	17.87	335,200
28 Mar 2023	17.27	17.75	17.10	17.50	17.50	365,500
27 Mar 2023	17.89	18.10	17.38	17.46	17.46	300,800
24 Mar 2023	17.90	17.98	17.60	17.76	17.76	240,200
23 Mar 2023	18.27	18.43	18.02	18.06	18.06	193,400
22 Mar 2023	18.51	18.62	18.18	18.21	18.21	188,600
21 Mar 2023	18.76	18.87	18.26	18.47	18.47	156,800
20 Mar 2023	18.37	19.00	18.20	18.55	18.55	206,900
17 Mar 2023	18.38	18.44	18.12	18.18	18.18	774,600
16 Mar 2023	18.30	18.65	18.17	18.65	18.65	269,500
15 Mar 2023	18.49	18.63	18.29	18.57	18.57	210,200
14 Mar 2023	19.13	19.31	18.83	18.93	18.93	248,600
13 Mar 2023	18.80	18.92	18.56	18.67	18.67	233,900
10 Mar 2023	19.57	19.57	18.75	19.08	19.08	338,400
09 Mar 2023	19.90	20.06	19.67	19.69	19.69	214,200
08 Mar 2023	20.17	20.17	19.72	19.91	19.91	171,000
07 Mar 2023	19.96	20.10	19.77	20.00	20.00	173,800
06 Mar 2023	20.08	20.08	19.77	20.01	20.01	262,000
03 Mar 2023	20.35	20.41	20.04	20.10	20.10	337,700
02 Mar 2023	19.73	20.34	19.50	20.31	20.31	266,900
01 Mar 2023	19.91	20.46	19.85	20.07	20.07	280,700
28 Feb 2023	20.00	20.13	19.85	19.96	19.96	330,500
27 Feb 2023	20.45	21.06	19.80	19.87	19.87	305,600
24 Feb 2023	20.08	20.36	19.89	20.36	20.36	299,800
23 Feb 2023	18.52	20.42	17.73	20.10	20.10	547,200
22 Feb 2023	17.92	18.24	17.53	17.71	17.71	268,600
21 Feb 2023	18.14	18.26	17.75	17.85	17.85	210,200
17 Feb 2023	17.89	18.42	17.79	18.29	18.29	184,400
16 Feb 2023	17.84	17.92	17.54	17.73	17.73	196,200
15 Feb 2023	17.69	18.17	17.60	18.11	18.11	209,100
14 Feb 2023	17.73	17.94	17.40	17.88	17.88	497,900
13 Feb 2023	17.61	17.90	17.23	17.86	17.86	213,900
10 Feb 2023	17.15	17.78	17.07	17.71	17.71	235,300
09 Feb 2023	17.31	17.41	17.02	17.18	17.18	171,800
08 Feb 2023	17.83	17.83	17.12	17.22	17.22	161,600
07 Feb 2023	18.59	18.59	17.72	17.81	17.81	204,500
06 Feb 2023	18.66	18.66	18.27	18.43	18.43	136,500
03 Feb 2023	18.85	19.19	18.31	18.79	18.79	167,600
02 Feb 2023	18.81	19.12	18.79	19.05	19.05	178,300
01 Feb 2023	18.63	18.78	18.30	18.63	18.63	149,900
31 Jan 2023	18.26	18.76	18.23	18.71	18.71	217,900
30 Jan 2023	18.69	18.93	18.01	18.30	18.30	244,500
27 Jan 2023	18.70	19.07	18.59	18.70	18.70	116,900
26 Jan 2023	18.70	18.86	18.53	18.85	18.85	157,200
25 Jan 2023	18.19	18.70	18.00	18.63	18.63	163,700
24 Jan 2023	18.00	18.32	17.84	18.19	18.19	248,500
23 Jan 2023	18.42	18.57	17.84	17.95	17.95	230,300
20 Jan 2023	17.71	18.66	17.30	18.47	18.47	308,500
19 Jan 2023	17.42	17.75	17.36	17.58	17.58	204,600
18 Jan 2023	17.65	17.74	17.37	17.51	17.51	202,600
17 Jan 2023	18.00	18.02	17.64	17.65	17.65	209,700
13 Jan 2023	17.56	18.26	17.15	18.07	18.07	311,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...