Skip to main content
EchoStar Corporation (ECHO)
NASDAQ: ECHO · Real-Time Price · USD
97.30
+0.11 (0.11%)
At close: Jun 26, 2026, 4:00 PM EDT
97.15
-0.15 (-0.15%)
After-hours: Jun 26, 2026, 7:59 PM EDT

EchoStar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202694.90100.2094.6297.3097.300.11%23,939,392
Jun 25, 2026100.28100.7294.7897.1997.19-2.67%8,699,680
Jun 24, 2026101.16102.3198.2599.8699.86-3.90%8,657,502
Jun 23, 2026103.41105.38100.32103.92103.92-2.34%11,744,137
Jun 22, 2026105.40108.74104.04106.40106.40-2.54%13,210,784
Jun 18, 2026109.78110.64104.14109.17109.17-2.26%21,699,367
Jun 17, 2026120.00124.20110.58111.70111.70-7.66%14,920,390
Jun 16, 2026118.87124.14114.18120.97120.972.63%22,431,026
Jun 15, 2026117.33118.88108.90117.87117.873.32%17,880,578
Jun 12, 2026131.13131.22106.56114.08114.08-10.97%50,187,974
Jun 11, 2026117.73128.46115.52128.13128.1311.19%16,440,624
Jun 10, 2026118.00118.18113.45115.24115.24-1.31%8,339,703
Jun 9, 2026118.28121.47113.29116.77116.770.13%7,377,277
Jun 8, 2026118.29118.66109.70116.62116.620.29%11,735,863
Jun 5, 2026121.00121.85113.50116.28116.28-6.71%9,733,545
Jun 4, 2026119.50126.57117.75124.64124.643.08%6,277,554
Jun 3, 2026122.35125.03120.17120.92120.92-2.13%5,579,458
Jun 2, 2026126.90128.85122.50123.55123.55-3.04%4,555,395
Jun 1, 2026128.38129.88123.57127.42127.42-1.37%5,758,852
May 29, 2026126.26129.38121.26129.19129.19-1.43%8,617,040
May 28, 2026121.81131.77119.55131.07131.077.03%8,239,097
May 27, 2026123.10128.00121.30122.46122.46-0.54%7,115,985
May 26, 2026129.46131.49120.90123.12123.12-0.87%11,228,182
May 22, 2026130.31130.46122.73124.20124.20-3.30%11,039,540
May 21, 2026139.69141.58128.10128.44128.44-9.42%9,039,114
May 20, 2026137.92142.73132.90141.80141.803.87%5,523,661
May 19, 2026134.50137.98132.00136.52136.520.05%3,893,479
May 18, 2026146.75147.25135.11136.45136.45-0.57%8,968,917
May 15, 2026133.94139.00132.50137.23137.231.57%5,463,745
May 14, 2026133.68139.54132.60135.11135.111.41%4,798,548
May 13, 2026132.27137.47129.63133.23133.232.98%8,129,102
May 12, 2026127.00129.60122.55129.38129.380.19%5,989,027
May 11, 2026127.88132.10126.06129.14129.141.57%4,684,380
May 8, 2026123.75127.26122.63127.15127.153.69%3,052,428
May 7, 2026127.02127.02121.60122.62122.62-2.49%3,522,271
May 6, 2026118.73126.78117.47125.75125.757.17%5,979,171
May 5, 2026120.65120.98116.54117.34117.34-2.49%3,819,127
May 4, 2026122.58122.90119.17120.34120.34-2.31%3,011,183
May 1, 2026123.32124.34121.56123.18123.180.03%2,393,484
Apr 30, 2026120.66124.96120.50123.14123.142.81%2,837,782
Apr 29, 2026123.34124.00119.49119.78119.78-3.17%9,060,898
Apr 28, 2026120.46124.44119.20123.70123.701.70%3,313,145
Apr 27, 2026118.00122.03116.72121.63121.633.51%5,174,152
Apr 24, 2026122.08122.08116.32117.50117.50-3.31%7,029,259
Apr 23, 2026121.57123.35119.79121.52121.52-0.69%3,414,457
Apr 22, 2026126.77127.38119.68122.36122.36-1.21%8,327,414
Apr 21, 2026137.09137.39122.79123.86123.86-8.33%7,630,609
Apr 20, 2026134.29137.44133.02135.11135.111.43%3,709,213
Apr 17, 2026135.27135.68132.09133.21133.210.54%5,818,052
Apr 16, 2026131.37133.21129.50132.50132.500.84%3,133,502
Apr 15, 2026132.13135.88130.31131.39131.390.71%5,661,673
Apr 14, 2026127.91131.73126.14130.47130.473.92%4,818,342
Apr 13, 2026128.50129.25125.00125.55125.55-2.36%2,872,869
Apr 10, 2026120.09132.43117.76128.59128.597.08%9,102,727
Apr 9, 2026122.71124.83117.50120.09120.09-2.22%5,166,325
Apr 8, 2026129.13129.52121.37122.82122.82-1.56%6,221,420
Apr 7, 2026125.22126.47122.14124.77124.77-1.72%3,837,528
Apr 6, 2026129.17129.50125.68126.95126.95-1.34%4,859,228
Apr 2, 2026118.10130.00118.04128.68128.686.70%10,713,742
Apr 1, 2026118.49124.00117.71120.60120.603.02%7,062,471
Mar 31, 2026115.09120.76113.52117.07117.074.31%14,711,230
Mar 30, 2026116.10118.31110.03112.23112.23-2.59%4,796,271
Mar 27, 2026111.54116.60111.01115.21115.213.42%5,713,276
Mar 26, 2026117.28117.81109.70111.40111.40-6.44%9,235,585
Mar 25, 2026116.82124.61116.14119.07119.077.43%13,331,067
Mar 24, 2026109.58114.21108.97110.84110.841.23%4,624,916
Mar 23, 2026111.00112.89105.35109.49109.49-0.32%6,798,407
Mar 20, 2026109.93111.50104.13109.84109.840.67%49,306,794
Mar 19, 2026106.99109.97106.00109.11109.111.26%5,148,244
Mar 18, 2026111.59113.03107.49107.75107.75-4.03%4,119,126
Mar 17, 2026114.10116.44112.11112.27112.27-1.80%3,633,079
Mar 16, 2026110.18114.81110.00114.33114.335.53%4,890,199
Mar 13, 2026108.83109.50105.57108.34108.340.58%3,149,990
Mar 12, 2026110.41111.18107.43107.71107.71-3.98%6,223,282
Mar 11, 2026107.58114.00107.40112.18112.183.39%5,587,563
Mar 10, 2026110.62112.40106.75108.50108.50-1.29%5,992,222
Mar 9, 2026108.18110.64104.90109.92109.923.46%6,330,890
Mar 6, 2026107.30111.15105.28106.24106.24-4.16%4,137,757
Mar 5, 2026114.07116.83109.65110.85110.85-2.79%4,090,427
Mar 4, 2026118.36118.50110.50114.03114.03-2.46%4,023,033
Mar 3, 2026115.24119.48113.52116.90116.90-1.50%4,015,520
Mar 2, 2026117.16121.64114.15118.68118.682.73%6,957,418
Feb 27, 2026107.21119.50105.32115.53115.536.61%7,897,687
Feb 26, 2026107.38108.94105.79108.37108.371.27%3,121,422
Feb 25, 2026108.61109.18104.63107.01107.010.22%3,635,409
Feb 24, 2026107.05107.62104.77106.78106.78-0.60%3,214,253
Feb 23, 2026109.00110.23107.05107.42107.42-2.66%2,336,812
Feb 20, 2026114.51114.84109.79110.36110.36-3.90%2,367,773
Feb 19, 2026113.14117.23112.67114.84114.840.33%2,179,305
Feb 18, 2026112.73116.48112.51114.46114.461.29%2,727,202
Feb 17, 2026112.00115.03110.25113.00113.00-0.13%1,851,262
Feb 13, 2026109.87116.61108.11113.15113.152.39%4,233,537
Feb 12, 2026110.22111.56107.25110.51110.510.41%3,707,681
Feb 11, 2026116.20116.32108.11110.06110.06-4.85%5,507,917
Feb 10, 2026114.77117.86114.00115.67115.670.42%4,105,181
Feb 9, 2026113.50115.52111.02115.19115.193.21%3,301,827
Feb 6, 2026110.23112.31108.71111.61111.614.29%3,802,758
Feb 5, 2026109.11112.42106.60107.02107.02-3.32%4,175,578
Feb 4, 2026114.61114.77107.12110.69110.69-3.60%6,444,077
Feb 3, 2026119.98122.99112.90114.82114.82-1.48%5,763,891