Skip to main content
EchoStar Corporation (SATS)
NASDAQ: SATS · Real-Time Price · USD
109.92
+3.68 (3.46%)
At close: Mar 9, 2026, 4:00 PM EDT
109.96
+0.04 (0.04%)
After-hours: Mar 9, 2026, 4:24 PM EDT

EchoStar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026108.18110.64104.90109.92-3.46%6,289,539
Mar 6, 2026107.30111.15105.28106.24106.24-4.16%3,764,536
Mar 5, 2026114.07116.83109.65110.85110.85-2.79%4,086,908
Mar 4, 2026118.36118.50110.50114.03114.03-2.46%4,006,061
Mar 3, 2026115.24119.48113.52116.90116.90-1.50%4,014,027
Mar 2, 2026117.16121.64114.15118.68118.682.73%6,954,696
Feb 27, 2026107.21119.50105.32115.53115.536.61%7,785,580
Feb 26, 2026107.38108.94105.79108.37108.371.27%3,112,039
Feb 25, 2026108.61109.18104.63107.01107.010.22%3,620,896
Feb 24, 2026107.05107.62104.77106.78106.78-0.60%3,171,991
Feb 23, 2026109.00110.23107.05107.42107.42-2.66%2,333,221
Feb 20, 2026114.51114.84109.79110.36110.36-3.90%2,361,501
Feb 19, 2026113.14117.23112.67114.84114.840.33%2,169,173
Feb 18, 2026112.73116.48112.51114.46114.461.29%2,725,798
Feb 17, 2026112.00115.03110.25113.00113.00-0.13%1,812,128
Feb 13, 2026109.87116.61108.11113.15113.152.39%4,231,386
Feb 12, 2026110.22111.56107.25110.51110.510.41%3,707,127
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
Feb 2, 2026111.06121.31111.06116.55116.552.94%7,143,589
Jan 30, 2026116.08117.00109.57113.22113.22-0.21%7,361,511
Jan 29, 2026128.01129.80112.66113.46113.46-11.75%11,606,912
Jan 28, 2026129.59131.94128.01128.57128.572.19%5,624,282
Jan 27, 2026120.79126.27119.50125.81125.815.09%8,342,711
Jan 26, 2026126.00128.29118.50119.72119.72-5.36%9,165,407
Jan 23, 2026127.68128.76125.65126.50126.50-1.14%3,796,978
Jan 22, 2026124.34128.76122.14127.97127.974.46%7,731,900
Jan 21, 2026122.72123.69119.79122.50122.500.41%4,187,604
Jan 20, 2026122.23128.09121.00122.00122.00-1.03%6,357,431
Jan 16, 2026125.62126.63122.05123.27123.27-0.23%4,774,069
Jan 15, 2026129.74132.25122.00123.55123.55-5.75%8,183,917
Jan 14, 2026125.00132.17122.67131.09131.095.94%13,015,773
Jan 13, 2026126.00126.83121.29123.74123.74-1.85%7,381,947
Jan 12, 2026122.45128.31121.52126.07126.075.06%9,731,680
Jan 9, 2026117.69120.53117.51120.00120.002.61%7,161,364
Jan 8, 2026115.59119.80114.12116.95116.954.27%9,071,536
Jan 7, 2026116.13117.00110.92112.16112.16-3.36%4,282,095
Jan 6, 2026110.30117.15107.59116.06116.064.87%8,133,989
Jan 5, 2026113.02113.47109.61110.67110.67-1.35%3,593,926
Jan 2, 2026108.68112.69108.68112.18112.183.20%3,856,093
Dec 31, 2025109.31110.39108.60108.70108.70-0.46%2,324,799
Dec 30, 2025108.55110.87107.99109.20109.200.60%2,392,607
Dec 29, 2025103.54109.23103.08108.55108.552.79%2,516,307
Dec 26, 2025107.43109.26105.14105.60105.60-1.26%1,857,622
Dec 24, 2025106.58107.54106.31106.95106.950.18%1,022,137
Dec 23, 2025107.99108.29105.12106.76106.76-1.95%2,539,938
Dec 22, 2025105.86109.41104.60108.88108.884.78%4,767,484
Dec 19, 2025107.98111.39103.38103.91103.911.29%8,383,222
Dec 18, 2025103.59105.86101.59102.59102.591.69%4,023,670
Dec 17, 2025103.81104.3699.90100.89100.89-2.65%3,757,010
Dec 16, 2025104.00106.62103.10103.64103.64-0.28%3,014,023
Dec 15, 2025109.64111.00103.32103.93103.93-3.20%4,950,941
Dec 12, 2025105.84107.69102.90107.37107.372.85%7,757,853
Dec 11, 2025106.10109.53103.28104.39104.390.39%8,968,833
Dec 10, 202597.57105.3196.13103.98103.9811.16%14,254,637
Dec 9, 202587.9898.9086.0393.5493.545.98%10,056,916
Dec 8, 202586.0590.4085.5388.2688.267.63%10,586,939
Dec 5, 202574.8388.0074.4082.0082.0010.07%28,602,484
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