EchoStar Corporation Class A ECHO
NASDAQ · United States · Communications
$89.41-0.48 (-0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $89.41 | -0.53% | $90.25 | $91.19 | $89.11 | 3.02M |
| 2026-09-29 | $89.89 | +0.75% | $89.62 | $90.84 | $88.70 | 3.00M |
| 2026-09-28 | $89.22 | -0.99% | $89.80 | $91.72 | $88.75 | 2.64M |
| 2026-09-25 | $90.11 | -0.30% | $90.48 | $93.07 | $89.85 | 3.37M |
| 2026-09-24 | $90.38 | -2.52% | $91.84 | $92.95 | $90.31 | 2.79M |
| 2026-09-23 | $92.72 | -2.87% | $94.99 | $94.99 | $92.38 | 3.34M |
| 2026-09-22 | $95.46 | +0.10% | $95.96 | $96.46 | $95.15 | 2.08M |
| 2026-09-21 | $95.36 | +2.03% | $93.44 | $96.04 | $93.11 | 4.74M |
| 2026-09-18 | $93.46 | -0.66% | $94.00 | $94.44 | $91.50 | 8.86M |
| 2026-09-17 | $94.08 | +0.66% | $94.92 | $95.55 | $93.89 | 2.58M |
| 2026-09-16 | $93.46 | +1.48% | $91.92 | $95.11 | $91.69 | 3.21M |
| 2026-09-15 | $92.10 | -1.91% | $94.28 | $94.28 | $92.02 | 2.42M |
| 2026-09-14 | $93.89 | +0.81% | $92.81 | $95.70 | $92.02 | 2.89M |
| 2026-09-11 | $93.14 | +1.40% | $92.71 | $93.52 | $91.63 | 1.82M |
| 2026-09-10 | $91.85 | +0.58% | $89.95 | $93.41 | $89.13 | 2.71M |
| 2026-09-09 | $91.32 | -2.25% | $93.00 | $93.42 | $90.40 | 2.55M |
| 2026-09-08 | $93.42 | +4.03% | $93.60 | $94.86 | $91.18 | 4.30M |
| 2026-09-04 | $89.80 | +0.01% | $89.45 | $90.23 | $88.64 | 2.43M |
| 2026-09-03 | $89.79 | +3.58% | $87.51 | $90.07 | $87.03 | 3.74M |
| 2026-09-02 | $86.69 | +0.76% | $86.74 | $87.72 | $85.74 | 2.14M |
| 2026-09-01 | $86.04 | -0.46% | $85.54 | $87.00 | $85.28 | 1.68M |
| 2026-08-31 | $86.44 | -0.46% | $86.63 | $87.57 | $85.80 | 1.91M |
| 2026-08-28 | $86.84 | +0.43% | $86.63 | $87.65 | $84.81 | 2.27M |
| 2026-08-27 | $86.47 | +1.00% | $85.75 | $86.99 | $84.61 | 2.00M |
| 2026-08-26 | $85.61 | -1.05% | $85.80 | $86.41 | $84.26 | 2.92M |
| 2026-08-25 | $86.52 | +1.41% | $86.25 | $87.21 | $85.12 | 2.84M |
| 2026-08-24 | $85.32 | -1.72% | $86.00 | $87.19 | $84.71 | 2.34M |
| 2026-08-21 | $86.81 | -0.13% | $87.75 | $88.00 | $86.08 | 2.16M |
| 2026-08-20 | $86.92 | -1.72% | $88.04 | $88.05 | $85.11 | 3.61M |
| 2026-08-19 | $88.44 | -1.73% | $91.35 | $91.35 | $87.79 | 2.18M |
| 2026-08-18 | $90.00 | -2.71% | $90.48 | $91.97 | $89.62 | 2.26M |
| 2026-08-17 | $92.51 | +0.67% | $92.41 | $94.95 | $91.73 | 3.20M |
| 2026-08-14 | $91.89 | +0.23% | $91.96 | $93.00 | $90.88 | 2.11M |
| 2026-08-13 | $91.68 | -0.89% | $91.07 | $93.35 | $91.01 | 2.58M |
| 2026-08-12 | $92.50 | +5.14% | $89.43 | $93.60 | $88.33 | 5.11M |
| 2026-08-11 | $87.98 | -1.31% | $89.28 | $90.68 | $87.71 | 2.47M |
| 2026-08-10 | $89.15 | -0.99% | $90.45 | $91.57 | $88.04 | 4.30M |
| 2026-08-07 | $90.04 | +3.46% | $87.25 | $91.07 | $87.07 | 4.77M |
| 2026-08-06 | $87.03 | -0.80% | $86.73 | $90.64 | $86.22 | 3.91M |
| 2026-08-05 | $87.73 | -4.22% | $89.65 | $89.94 | $84.77 | 5.25M |
| 2026-08-04 | $91.60 | +6.97% | $87.56 | $91.86 | $85.87 | 7.43M |
| 2026-08-03 | $85.63 | +1.83% | $83.58 | $88.32 | $83.01 | 8.09M |
| 2026-07-31 | $84.09 | -2.37% | $86.98 | $86.98 | $83.75 | 4.13M |
| 2026-07-30 | $86.13 | +2.67% | $85.15 | $87.03 | $83.99 | 5.67M |
| 2026-07-29 | $83.89 | -2.37% | $86.26 | $88.22 | $82.48 | 8.09M |
| 2026-07-28 | $85.93 | -0.88% | $84.46 | $86.05 | $82.89 | 7.23M |
| 2026-07-27 | $86.69 | -1.35% | $87.13 | $88.67 | $85.82 | 3.52M |
| 2026-07-24 | $87.88 | -3.97% | $90.86 | $90.90 | $86.93 | 5.89M |
| 2026-07-23 | $91.51 | -0.83% | $90.27 | $92.36 | $89.22 | 6.88M |
| 2026-07-22 | $92.28 | -2.62% | $95.07 | $95.54 | $91.81 | 4.62M |
| 2026-07-21 | $94.76 | +4.90% | $92.06 | $96.03 | $91.17 | 4.91M |
| 2026-07-20 | $90.33 | -1.82% | $91.70 | $92.73 | $89.37 | 5.48M |
| 2026-07-17 | $92.00 | +0.50% | $90.79 | $93.43 | $89.15 | 5.87M |
| 2026-07-16 | $91.54 | -5.21% | $95.92 | $96.11 | $90.49 | 5.38M |
| 2026-07-15 | $96.57 | +2.19% | $94.18 | $96.92 | $92.33 | 4.11M |
| 2026-07-14 | $94.50 | +1.72% | $93.78 | $96.42 | $93.53 | 7.04M |
| 2026-07-13 | $92.90 | -3.23% | $94.56 | $94.88 | $91.92 | 3.76M |
| 2026-07-10 | $96.00 | -2.00% | $97.71 | $98.21 | $95.35 | 3.41M |
| 2026-07-09 | $97.96 | +1.74% | $96.20 | $98.99 | $95.80 | 4.05M |
| 2026-07-08 | $96.28 | -1.66% | $97.55 | $100.51 | $95.39 | 4.05M |
| 2026-07-07 | $97.91 | -0.39% | $100.51 | $101.68 | $97.30 | 4.91M |
| 2026-07-06 | $98.29 | -3.16% | $102.27 | $104.74 | $96.72 | 5.21M |
| 2026-07-02 | $101.50 | +0.61% | $101.05 | $103.68 | $100.00 | 4.01M |
| 2026-07-01 | $100.88 | -0.61% | $100.94 | $102.86 | $98.62 | 5.12M |
| 2026-06-30 | $101.50 | +0.65% | $97.98 | $102.78 | $97.53 | 9.31M |
| 2026-06-29 | $100.84 | +3.64% | $100.15 | $102.68 | $99.22 | 10.41M |
| 2026-06-26 | $97.30 | +0.11% | $94.90 | $100.20 | $94.62 | 24.50M |
| 2026-06-25 | $97.19 | -2.67% | $100.28 | $100.72 | $94.78 | 8.71M |
| 2026-06-24 | $99.86 | -3.91% | $101.16 | $102.31 | $98.25 | 8.74M |
| 2026-06-23 | $103.92 | -2.33% | $103.41 | $105.38 | $100.32 | 11.74M |
| 2026-06-22 | $106.40 | -2.54% | $105.40 | $108.74 | $104.04 | 13.21M |
| 2026-06-18 | $109.17 | -2.26% | $109.78 | $110.64 | $104.14 | 21.70M |
| 2026-06-17 | $111.70 | -7.66% | $120.00 | $124.20 | $110.58 | 14.92M |
| 2026-06-16 | $120.97 | +2.63% | $118.87 | $124.14 | $114.18 | 22.43M |
| 2026-06-15 | $117.87 | +3.32% | $117.33 | $118.88 | $108.90 | 17.88M |
| 2026-06-12 | $114.08 | -10.97% | $131.13 | $131.22 | $106.56 | 50.14M |
| 2026-06-11 | $128.13 | +11.19% | $117.73 | $128.46 | $115.52 | 16.44M |
| 2026-06-10 | $115.24 | -1.31% | $118.00 | $118.18 | $113.45 | 8.34M |
| 2026-06-09 | $116.77 | +0.13% | $118.28 | $121.47 | $113.29 | 7.38M |
| 2026-06-08 | $116.62 | +0.29% | $118.29 | $118.66 | $109.70 | 11.74M |
| 2026-06-05 | $116.28 | -6.71% | $121.00 | $121.85 | $113.50 | 9.73M |
| 2026-06-04 | $124.64 | +3.08% | $119.50 | $126.57 | $117.75 | 6.28M |
| 2026-06-03 | $120.92 | -2.13% | $122.35 | $125.03 | $120.17 | 5.58M |
| 2026-06-02 | $123.55 | -3.04% | $126.90 | $128.85 | $122.50 | 4.56M |
| 2026-06-01 | $127.42 | -1.37% | $128.38 | $129.88 | $123.57 | 5.76M |
| 2026-05-29 | $129.19 | -1.43% | $126.26 | $129.38 | $121.26 | 8.61M |
| 2026-05-28 | $131.07 | +7.03% | $121.81 | $131.77 | $119.55 | 8.24M |
| 2026-05-27 | $122.46 | -0.54% | $123.10 | $128.00 | $121.30 | 7.12M |
| 2026-05-26 | $123.12 | -0.87% | $129.46 | $131.49 | $120.90 | 11.23M |
| 2026-05-22 | $124.20 | -3.30% | $130.31 | $130.46 | $122.73 | 11.04M |