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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.83 | 88.00 | 74.40 | 82.00 | 82.00 | 10.07% | 28,589,448 |
| Dec 4, 2025 | 73.43 | 74.91 | 72.54 | 74.50 | 74.50 | 0.63% | 2,212,840 |
| Dec 3, 2025 | 74.60 | 75.37 | 73.87 | 74.03 | 74.03 | -0.04% | 2,387,416 |
| Dec 2, 2025 | 73.13 | 74.73 | 72.77 | 74.06 | 74.06 | 1.45% | 2,418,361 |
| Dec 1, 2025 | 71.27 | 73.46 | 70.84 | 73.00 | 73.00 | -0.40% | 2,310,928 |
| Nov 28, 2025 | 71.35 | 73.37 | 70.77 | 73.29 | 73.29 | 3.40% | 1,722,751 |
| Nov 26, 2025 | 70.95 | 71.98 | 70.47 | 70.88 | 70.88 | -0.17% | 2,125,348 |
| Nov 25, 2025 | 70.99 | 71.74 | 69.92 | 71.00 | 71.00 | 0.11% | 2,278,186 |
| Nov 24, 2025 | 70.51 | 72.66 | 69.62 | 70.92 | 70.92 | 3.34% | 11,069,754 |
| Nov 21, 2025 | 67.17 | 69.22 | 65.76 | 68.63 | 68.63 | 2.08% | 2,741,200 |
| Nov 20, 2025 | 70.59 | 70.80 | 66.72 | 67.23 | 67.23 | -2.71% | 2,548,371 |
| Nov 19, 2025 | 69.47 | 70.76 | 68.35 | 69.10 | 69.10 | -0.92% | 2,260,917 |
| Nov 18, 2025 | 67.39 | 70.00 | 66.09 | 69.74 | 69.74 | 4.20% | 2,226,427 |
| Nov 17, 2025 | 67.50 | 68.18 | 66.14 | 66.93 | 66.93 | -0.70% | 2,296,188 |
| Nov 14, 2025 | 69.34 | 70.17 | 67.18 | 67.40 | 67.40 | -3.69% | 3,306,830 |
| Nov 13, 2025 | 68.72 | 70.31 | 68.22 | 69.98 | 69.98 | 0.50% | 2,891,712 |
| Nov 12, 2025 | 71.59 | 72.25 | 69.43 | 69.63 | 69.63 | -2.31% | 2,932,007 |
| Nov 11, 2025 | 72.97 | 73.77 | 71.11 | 71.28 | 71.28 | -3.35% | 2,087,577 |
| Nov 10, 2025 | 73.93 | 74.34 | 72.59 | 73.75 | 73.75 | 0.37% | 2,531,385 |
| Nov 7, 2025 | 69.02 | 74.42 | 68.11 | 73.48 | 73.48 | 4.01% | 5,261,031 |
| Nov 6, 2025 | 72.40 | 73.30 | 69.24 | 70.65 | 70.65 | -2.31% | 5,899,567 |
| Nov 5, 2025 | 73.55 | 74.22 | 72.19 | 72.32 | 72.32 | -1.58% | 3,430,669 |
| Nov 4, 2025 | 73.32 | 74.35 | 72.71 | 73.48 | 73.48 | -2.51% | 1,795,041 |
| Nov 3, 2025 | 74.95 | 76.01 | 72.68 | 75.37 | 75.37 | 0.67% | 3,546,547 |
| Oct 31, 2025 | 73.03 | 75.59 | 72.50 | 74.87 | 74.87 | 2.34% | 3,399,721 |
| Oct 30, 2025 | 72.98 | 74.26 | 72.00 | 73.16 | 73.16 | -0.62% | 3,004,994 |
| Oct 29, 2025 | 74.34 | 74.99 | 73.11 | 73.62 | 73.62 | -1.58% | 2,628,505 |
| Oct 28, 2025 | 74.13 | 75.52 | 74.01 | 74.80 | 74.80 | 0.55% | 2,531,211 |
| Oct 27, 2025 | 74.51 | 75.09 | 73.89 | 74.39 | 74.39 | 0.36% | 1,530,456 |
| Oct 24, 2025 | 74.40 | 74.89 | 73.38 | 74.12 | 74.12 | 1.49% | 1,863,905 |
| Oct 23, 2025 | 71.92 | 74.12 | 71.91 | 73.03 | 73.03 | 1.11% | 2,569,218 |
| Oct 22, 2025 | 73.01 | 73.74 | 71.29 | 72.23 | 72.23 | -2.09% | 3,078,510 |
| Oct 21, 2025 | 74.08 | 74.60 | 73.23 | 73.77 | 73.77 | -0.51% | 1,439,391 |
| Oct 20, 2025 | 73.51 | 74.56 | 72.15 | 74.15 | 74.15 | 2.45% | 3,027,043 |
| Oct 17, 2025 | 72.21 | 73.94 | 71.04 | 72.38 | 72.38 | 0.07% | 2,111,701 |
| Oct 16, 2025 | 74.72 | 76.17 | 72.13 | 72.33 | 72.33 | -3.37% | 4,106,872 |
| Oct 15, 2025 | 76.38 | 76.76 | 74.63 | 74.85 | 74.85 | -0.27% | 2,326,139 |
| Oct 14, 2025 | 74.00 | 76.00 | 73.11 | 75.05 | 75.05 | 0.27% | 1,906,788 |
| Oct 13, 2025 | 74.00 | 76.08 | 74.00 | 74.85 | 74.85 | 1.15% | 1,955,027 |
| Oct 10, 2025 | 76.51 | 78.08 | 73.56 | 74.00 | 74.00 | -3.27% | 2,931,695 |
| Oct 9, 2025 | 76.53 | 76.91 | 75.89 | 76.50 | 76.50 | 0.33% | 1,989,786 |
| Oct 8, 2025 | 76.93 | 77.69 | 75.67 | 76.25 | 76.25 | 1.42% | 2,060,444 |
| Oct 7, 2025 | 77.18 | 77.71 | 74.20 | 75.18 | 75.18 | -2.08% | 3,921,606 |
| Oct 6, 2025 | 78.88 | 79.05 | 75.49 | 76.78 | 76.78 | -0.44% | 3,167,500 |
| Oct 3, 2025 | 79.35 | 79.79 | 76.38 | 77.12 | 77.12 | -2.38% | 3,926,826 |
| Oct 2, 2025 | 79.35 | 79.98 | 77.86 | 79.00 | 79.00 | -0.63% | 6,364,484 |
| Oct 1, 2025 | 75.51 | 79.64 | 75.00 | 79.50 | 79.50 | 4.11% | 5,599,521 |
| Sep 30, 2025 | 77.39 | 77.51 | 74.20 | 76.36 | 76.36 | 3.68% | 6,742,382 |
| Sep 29, 2025 | 73.61 | 74.13 | 72.76 | 73.65 | 73.65 | 0.27% | 2,259,509 |
| Sep 26, 2025 | 73.23 | 74.78 | 73.14 | 73.45 | 73.45 | 0.42% | 3,407,012 |
| Sep 25, 2025 | 72.63 | 75.11 | 72.04 | 73.14 | 73.14 | 0.05% | 3,633,188 |
| Sep 24, 2025 | 74.16 | 74.50 | 72.97 | 73.10 | 73.10 | -0.73% | 2,862,582 |
| Sep 23, 2025 | 73.70 | 75.00 | 72.91 | 73.64 | 73.64 | 0.68% | 11,218,363 |
| Sep 22, 2025 | 73.06 | 74.29 | 71.71 | 73.14 | 73.14 | 0.92% | 5,310,921 |
| Sep 19, 2025 | 72.36 | 73.17 | 71.16 | 72.47 | 72.47 | 1.76% | 7,027,694 |
| Sep 18, 2025 | 71.99 | 72.87 | 70.71 | 71.22 | 71.22 | -0.82% | 3,994,626 |
| Sep 17, 2025 | 69.39 | 73.58 | 68.92 | 71.81 | 71.81 | 2.88% | 7,567,850 |
| Sep 16, 2025 | 71.89 | 72.06 | 69.14 | 69.80 | 69.80 | -2.97% | 5,518,799 |
| Sep 15, 2025 | 72.11 | 74.55 | 70.41 | 71.94 | 71.94 | -3.94% | 7,512,182 |
| Sep 12, 2025 | 77.05 | 77.27 | 74.11 | 74.89 | 74.89 | -2.79% | 5,558,390 |
| Sep 11, 2025 | 79.06 | 79.70 | 75.00 | 77.04 | 77.04 | -3.57% | 7,090,414 |
| Sep 10, 2025 | 83.50 | 85.00 | 79.50 | 79.89 | 79.89 | -4.40% | 4,721,896 |
| Sep 9, 2025 | 83.58 | 85.37 | 79.22 | 83.57 | 83.57 | 3.65% | 10,168,114 |
| Sep 8, 2025 | 81.53 | 84.48 | 75.50 | 80.63 | 80.63 | 19.91% | 24,269,793 |
| Sep 5, 2025 | 67.13 | 70.19 | 66.18 | 67.24 | 67.24 | 0.03% | 7,061,545 |
| Sep 4, 2025 | 64.08 | 67.36 | 63.39 | 67.22 | 67.22 | 5.18% | 4,540,289 |
| Sep 3, 2025 | 65.06 | 65.24 | 62.28 | 63.91 | 63.91 | -2.04% | 4,644,893 |
| Sep 2, 2025 | 60.94 | 65.54 | 60.35 | 65.24 | 65.24 | 5.58% | 6,894,360 |
| Aug 29, 2025 | 57.14 | 61.87 | 56.26 | 61.79 | 61.79 | 8.50% | 12,454,806 |
| Aug 28, 2025 | 58.71 | 58.85 | 54.74 | 56.95 | 56.95 | -3.08% | 8,130,004 |
| Aug 27, 2025 | 54.31 | 59.64 | 53.90 | 58.76 | 58.76 | 15.51% | 19,724,752 |
| Aug 26, 2025 | 54.11 | 55.19 | 50.62 | 50.87 | 50.87 | 70.25% | 46,579,122 |
| Aug 25, 2025 | 29.95 | 30.07 | 29.34 | 29.88 | 29.88 | 0.88% | 2,493,846 |
| Aug 22, 2025 | 27.54 | 29.69 | 27.40 | 29.62 | 29.62 | 7.71% | 2,309,248 |
| Aug 21, 2025 | 26.84 | 27.53 | 26.52 | 27.50 | 27.50 | -0.54% | 1,702,959 |
| Aug 20, 2025 | 27.34 | 27.98 | 27.17 | 27.65 | 27.65 | 0.58% | 1,709,764 |
| Aug 19, 2025 | 27.76 | 27.90 | 27.29 | 27.49 | 27.49 | -1.36% | 1,671,455 |
| Aug 18, 2025 | 27.32 | 28.07 | 27.24 | 27.87 | 27.87 | 0.04% | 1,169,262 |
| Aug 15, 2025 | 28.50 | 28.50 | 27.77 | 27.86 | 27.86 | -1.80% | 2,674,991 |
| Aug 14, 2025 | 28.00 | 28.45 | 27.48 | 28.37 | 28.37 | -0.14% | 1,323,611 |
| Aug 13, 2025 | 28.12 | 28.75 | 27.74 | 28.41 | 28.41 | 1.46% | 1,344,876 |
| 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 |