-
5 DAY PERFORMANCE
+4.82% -
1 MONTH PERFORMANCE
+1.89% -
3 MONTH PERFORMANCE
+28.83% -
6 MONTH PERFORMANCE
+67.44% -
YEAR-TO-DATE PERFORMANCE
+56.13% -
1 YEAR PERFORMANCE
+142.91%
EchoStar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $26.08 | $26.08 (0%) | $26.08 | $26.08 | 6,598 | |
| 11/07/2024 | $27.31 | $26.07 (-4.54%) | $27.32 | $26.02 | 1.39 M | $7.08 B |
| 11/06/2024 | $25.90 | $27.17 (4.9%) | $27.29 | $25.44 | 2.54 M | $7.38 B |
| 11/05/2024 | $24.23 | $24.61 (1.57%) | $25.02 | $24.15 | 936,415 | $6.68 B |
| 11/04/2024 | $25.08 | $24.27 (-3.23%) | $25.29 | $24.08 | 1.00 M | $6.59 B |
| 11/01/2024 | $25.25 | $24.68 (-2.26%) | $25.91 | $24.53 | 1.29 M | $6.70 B |
| 10/31/2024 | $25.39 | $25.06 (-1.3%) | $25.43 | $24.61 | 1.25 M | $6.81 B |
| 10/30/2024 | $25.12 | $25.18 (0.24%) | $25.73 | $25.05 | 745,200 | $6.84 B |
| 10/29/2024 | $24.85 | $25.22 (1.49%) | $25.37 | $24.69 | 1.21 M | $6.85 B |
| 10/28/2024 | $25.55 | $25.28 (-1.06%) | $25.92 | $25.26 | 994,248 | $6.87 B |
| 10/25/2024 | $24.96 | $25.13 (0.68%) | $25.49 | $24.91 | 887,125 | $6.83 B |
| 10/24/2024 | $25.34 | $24.95 (-1.54%) | $25.68 | $24.83 | 790,500 | $6.78 B |
| 10/23/2024 | $24.86 | $25.12 (1.05%) | $25.37 | $24.70 | 1.03 M | $6.82 B |
| 10/22/2024 | $24.62 | $24.88 (1.06%) | $24.94 | $24.30 | 718,904 | $6.76 B |
| 10/21/2024 | $25.27 | $24.61 (-2.61%) | $25.62 | $24.46 | 1.34 M | $6.68 B |
| 10/18/2024 | $25.56 | $25.38 (-0.7%) | $26.02 | $25.30 | 1.18 M | $6.89 B |
| 10/17/2024 | $25.55 | $25.54 (-0.04%) | $26.05 | $25.40 | 1.42 M | $6.94 B |
| 10/16/2024 | $25.84 | $25.71 (-0.5%) | $26.50 | $25.55 | 1.55 M | $6.98 B |
| 10/15/2024 | $25.28 | $25.79 (2.02%) | $26.01 | $24.95 | 1.69 M | $7.00 B |
| 10/14/2024 | $24.97 | $25.16 (0.76%) | $25.57 | $24.61 | 880,800 | $6.83 B |
| 10/11/2024 | $25.49 | $24.95 (-2.12%) | $26.01 | $24.41 | 2.11 M | $6.78 B |
| 10/10/2024 | $26.06 | $25.48 (-2.23%) | $26.30 | $25.13 | 1.73 M | $6.92 B |
| 10/09/2024 | $25.39 | $26.17 (3.07%) | $26.35 | $25.11 | 1.81 M | $7.11 B |
| 10/08/2024 | $24.19 | $25.39 (4.96%) | $25.82 | $24.04 | 2.12 M | $6.90 B |
| 10/07/2024 | $23.22 | $24.01 (3.4%) | $24.08 | $23.01 | 1.88 M | $6.52 B |
| 10/04/2024 | $23.72 | $23.29 (-1.81%) | $23.86 | $23.00 | 1.55 M | $6.33 B |
| 10/03/2024 | $24.09 | $23.67 (-1.74%) | $24.27 | $23.50 | 2.11 M | $6.43 B |
| 10/02/2024 | $24.00 | $24.36 (1.5%) | $24.85 | $23.85 | 2.12 M | $6.62 B |
| 10/01/2024 | $24.16 | $24.09 (-0.29%) | $24.46 | $22.90 | 3.92 M | $6.54 B |
| 09/30/2024 | $27.87 | $24.82 (-10.94%) | $28.00 | $22.43 | 7.18 M | $6.74 B |
| 09/27/2024 | $27.00 | $28.04 (3.85%) | $30.08 | $26.78 | 3.40 M | $7.62 B |
| 09/26/2024 | $25.95 | $25.76 (-0.73%) | $26.01 | $25.46 | 676,424 | $7.00 B |
| 09/25/2024 | $25.25 | $25.70 (1.78%) | $26.44 | $25.08 | 1.14 M | $6.98 B |
| 09/24/2024 | $26.21 | $25.33 (-3.36%) | $26.65 | $24.66 | 1.41 M | $6.88 B |
| 09/23/2024 | $27.00 | $26.17 (-3.07%) | $27.00 | $25.33 | 1.97 M | $7.11 B |
| 09/20/2024 | $25.73 | $26.04 (1.2%) | $27.09 | $25.63 | 3.60 M | $7.07 B |
| 09/19/2024 | $26.42 | $25.91 (-1.93%) | $26.46 | $25.64 | 1.09 M | $7.04 B |
| 09/18/2024 | $26.12 | $25.71 (-1.57%) | $26.58 | $25.19 | 1.33 M | $6.98 B |
| 09/17/2024 | $26.43 | $25.91 (-1.97%) | $27.15 | $25.39 | 1.44 M | $7.04 B |
| 09/16/2024 | $25.26 | $26.44 (4.67%) | $27.05 | $25.17 | 3.17 M | $7.18 B |
| 09/13/2024 | $22.77 | $24.27 (6.59%) | $24.40 | $22.35 | 1.91 M | $6.59 B |
| 09/12/2024 | $21.95 | $22.27 (1.46%) | $22.65 | $21.84 | 1.02 M | $6.05 B |
| 09/11/2024 | $21.50 | $21.89 (1.81%) | $22.99 | $21.16 | 1.78 M | $5.95 B |
| 09/10/2024 | $21.69 | $21.50 (-0.88%) | $21.78 | $20.76 | 1.56 M | $5.84 B |
| 09/09/2024 | $22.34 | $21.66 (-3.04%) | $22.42 | $21.24 | 2.01 M | $5.88 B |
| 09/06/2024 | $22.10 | $22.40 (1.36%) | $23.05 | $22.10 | 2.98 M | $6.08 B |
| 09/05/2024 | $18.51 | $22.28 (20.37%) | $22.37 | $18.49 | 3.81 M | $6.05 B |
| 09/04/2024 | $18.32 | $18.41 (0.49%) | $18.44 | $18.00 | 666,543 | $5.00 B |
| 09/03/2024 | $18.35 | $18.09 (-1.42%) | $18.53 | $17.73 | 885,123 | $4.91 B |
| 08/30/2024 | $18.46 | $18.54 (0.43%) | $18.60 | $18.13 | 864,100 | $5.04 B |
| 08/29/2024 | $19.38 | $18.36 (-5.26%) | $19.38 | $18.36 | 867,243 | $4.99 B |
| 08/28/2024 | $19.30 | $19.13 (-0.88%) | $19.86 | $19.04 | 742,925 | $5.20 B |
| 08/27/2024 | $19.87 | $19.57 (-1.51%) | $20.20 | $19.45 | 1.24 M | $5.32 B |
| 08/26/2024 | $19.60 | $19.88 (1.43%) | $19.97 | $19.51 | 909,339 | $5.40 B |
| 08/23/2024 | $18.98 | $19.52 (2.85%) | $19.71 | $18.81 | 1.10 M | $5.30 B |
| 08/22/2024 | $18.55 | $18.67 (0.65%) | $18.74 | $18.23 | 685,682 | $5.07 B |
| 08/21/2024 | $18.07 | $18.48 (2.27%) | $18.54 | $17.74 | 979,248 | $5.02 B |
| 08/20/2024 | $17.61 | $17.86 (1.42%) | $18.09 | $17.45 | 609,900 | $4.85 B |
| 08/19/2024 | $17.95 | $17.72 (-1.28%) | $18.11 | $17.51 | 858,843 | $4.81 B |
| 08/16/2024 | $17.79 | $17.95 (0.9%) | $18.11 | $17.52 | 743,732 | $4.88 B |
| 08/15/2024 | $17.78 | $17.81 (0.17%) | $18.06 | $17.68 | 890,700 | $4.84 B |
| 08/14/2024 | $17.59 | $17.39 (-1.14%) | $17.64 | $16.79 | 938,237 | $4.72 B |
| 08/13/2024 | $15.47 | $17.45 (12.8%) | $17.47 | $15.31 | 2.02 M | $4.74 B |
| 08/12/2024 | $16.01 | $15.50 (-3.19%) | $16.13 | $14.79 | 2.79 M | $4.21 B |
| 08/09/2024 | $18.63 | $16.76 (-10.04%) | $19.40 | $16.70 | 3.29 M | $4.55 B |
| 08/08/2024 | $19.40 | $20.08 (3.51%) | $20.13 | $19.38 | 1.11 M | $5.45 B |