Dark

SATS
EchoStar Corporation
stock NASDAQ

At Close

Jun 23, 2026

103.92USD-2.336%(-2.49)11,744,138

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-106.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	103.4100	105.380000	100.3200	103.9150	-2.336%	11,744,138	0.000%
2026-06-22	105.4000	108.740000	104.0400	106.4000	-2.537%	13,210,784	-2.336%
2026-06-18	109.7800	110.640000	104.1400	109.1700	-2.265%	21,699,367	-4.814%
2026-06-17	120.0000	124.200000	110.5800	111.7000	-7.663%	14,920,390	-6.970%
2026-06-16	118.8650	124.140000	114.1800	120.9700	+2.634%	22,431,027	-14.099%
2026-06-15	117.3300	118.880000	108.9000	117.8650	+3.318%	17,880,578	-11.836%
2026-06-12	131.1250	131.220000	106.5601	114.0800	-10.965%	50,187,974	-8.910%
2026-06-11	117.7300	128.455000	115.5200	128.1300	+11.185%	16,440,625	-18.899%
2026-06-10	118.0000	118.177300	113.4500	115.2400	-1.310%	8,339,703	-9.827%
2026-06-09	118.2800	121.469800	113.2900	116.7700	+0.129%	7,377,277	-11.009%
2026-06-08	118.2900	118.660000	109.7000	116.6200	+0.292%	11,735,863	-10.894%
2026-06-05	121.0000	121.848700	113.5000	116.2800	-6.707%	9,733,546	-10.634%
2026-06-04	119.5000	126.570000	117.7500	124.6400	+3.076%	6,277,555	-16.628%
2026-06-03	122.3500	125.030000	120.1700	120.9200	-2.129%	5,579,459	-14.063%
2026-06-02	126.9000	128.850000	122.5000	123.5500	-3.037%	4,555,187	-15.892%
2026-06-01	128.3800	129.880000	123.5700	127.4200	-1.370%	5,758,853	-18.447%
2026-05-29	126.2600	129.380000	121.2600	129.1900	-1.434%	8,617,040	-19.564%
2026-05-28	121.8100	131.770000	119.5500	131.0700	+7.031%	8,281,054	-20.718%
2026-05-27	123.1000	128.000000	121.3001	122.4600	-0.536%	7,115,785	-15.144%
2026-05-26	129.4600	131.490000	120.9000	123.1200	-0.870%	11,228,183	-15.599%
2026-05-22	130.3100	130.463500	122.7300	124.2000	-3.301%	11,039,541	-16.333%
2026-05-21	139.6900	141.580000	128.1000	128.4400	-9.422%	9,024,236	-19.095%
2026-05-20	137.9200	142.730000	132.9000	141.8000	+3.868%	5,523,661	-26.717%
2026-05-19	134.5000	137.980000	132.0000	136.5200	+0.051%	3,893,381	-23.883%
2026-05-18	146.7500	147.252000	135.1100	136.4500	-0.568%	8,968,918	-23.844%
2026-05-15	133.9400	139.000000	132.5000	137.2300	+1.569%	5,463,745	-24.277%
2026-05-14	133.6750	139.540000	132.6000	135.1100	+1.411%	4,798,549	-23.089%
2026-05-13	132.2700	137.470000	129.6300	133.2300	+2.976%	8,129,103	-22.003%
2026-05-12	127.0000	129.600000	122.5500	129.3800	+0.186%	5,989,027	-19.682%
2026-05-11	127.8800	132.100000	126.0601	129.1400	+1.565%	4,684,380	-19.533%
2026-05-08	123.7500	127.255000	122.6300	127.1500	+3.694%	3,052,428	-18.274%
2026-05-07	127.0200	127.020000	121.6000	122.6200	-2.489%	3,522,271	-15.254%
2026-05-06	118.7300	126.780000	117.4700	125.7500	+7.167%	5,978,576	-17.364%
2026-05-05	120.6500	120.980000	116.5400	117.3400	-2.493%	3,819,128	-11.441%
2026-05-04	122.5800	122.900000	119.1701	120.3400	-2.306%	3,011,184	-13.649%
2026-05-01	123.3200	124.340000	121.5601	123.1800	+0.032%	2,393,484	-15.640%
2026-04-30	120.6600	124.960000	120.5000	123.1400	+2.805%	2,837,783	-15.612%
2026-04-29	123.3400	124.000000	119.4900	119.7800	-3.169%	9,060,899	-13.245%
2026-04-28	120.4600	124.440000	119.2000	123.7000	+1.702%	3,313,017	-15.994%
2026-04-27	118.0000	122.030000	116.7200	121.6300	+3.515%	5,169,890	-14.565%
2026-04-24	122.0800	122.080000	116.3200	117.5000	-3.308%	7,029,052	-11.562%
2026-04-23	121.5700	123.350000	119.7900	121.5200	-0.686%	3,414,457	-14.487%
2026-04-22	126.7650	127.380800	119.6800	122.3600	-1.211%	8,327,415	-15.074%
2026-04-21	137.0900	137.390000	122.7900	123.8600	-8.327%	7,629,975	-16.103%
2026-04-20	134.2900	137.440000	133.0200	135.1100	+1.426%	3,708,880	-23.089%
2026-04-17	135.2700	135.680000	132.0900	133.2100	+0.536%	5,818,053	-21.992%
2026-04-16	131.3700	133.210000	129.5001	132.5000	+0.845%	3,133,502	-21.574%
2026-04-15	132.1300	135.880000	130.3100	131.3900	+0.705%	5,661,674	-20.911%
2026-04-14	127.9100	131.730000	126.1350	130.4700	+3.919%	4,818,342	-20.353%
2026-04-13	128.5000	129.252500	125.0000	125.5500	-2.364%	2,872,600	-17.232%
2026-04-10	120.0900	132.430000	117.7600	128.5900	+7.078%	9,102,525	-19.189%
2026-04-09	122.7100	124.830000	117.5000	120.0900	-2.223%	5,165,034	-13.469%
2026-04-08	129.1300	129.515000	121.3700	122.8200	-1.563%	6,221,421	-15.392%
2026-04-07	125.2200	126.472200	122.1400	124.7700	-1.717%	3,837,528	-16.715%
2026-04-06	129.1700	129.500000	125.6779	126.9500	-1.344%	4,859,229	-18.145%
2026-04-02	118.0960	130.000000	118.0400	128.6800	+6.700%	10,713,743	-19.245%
2026-04-01	118.4900	124.000000	117.7100	120.6000	+3.015%	7,062,471	-13.835%
2026-03-31	115.0900	120.760000	113.5150	117.0700	+4.313%	14,711,230	-11.237%
2026-03-30	116.1000	118.310000	110.0300	112.2300	-2.587%	4,796,272	-7.409%
2026-03-27	111.5400	116.600000	111.0100	115.2100	+3.420%	5,713,276	-9.804%
2026-03-26	117.2800	117.810000	109.6953	111.4000	-6.442%	9,235,586	-6.719%
2026-03-25	116.8200	124.610000	116.1400	119.0700	+7.425%	13,331,067	-12.728%
2026-03-24	109.5800	114.209900	108.9700	110.8400	+1.233%	4,624,917	-6.248%
2026-03-23	111.0000	112.885000	105.3500	109.4900	-0.319%	6,798,407	-5.092%
2026-03-20	109.9300	111.499900	104.1300	109.8400	+0.669%	49,274,222	-5.394%
2026-03-19	106.9900	109.970000	106.0000	109.1100	+1.262%	5,148,244	-4.761%
2026-03-18	111.5900	113.030000	107.4900	107.7500	-4.026%	4,119,127	-3.559%
2026-03-17	114.0950	116.441824	112.1100	112.2700	-1.802%	3,633,053	-7.442%
2026-03-16	110.1800	114.810000	110.0000	114.3300	+5.529%	4,890,200	-9.110%
2026-03-13	108.8250	109.500000	105.5700	108.3400	+0.585%	3,149,991	-4.084%
2026-03-12	110.4100	111.180000	107.4300	107.7100	-3.985%	6,223,282	-3.523%
2026-03-11	107.5800	114.000000	107.4000	112.1800	+3.392%	5,587,564	-7.368%
2026-03-10	110.6200	112.400000	106.7500	108.5000	-1.292%	5,992,222	-4.226%
2026-03-09	108.1800	110.640000	104.9000	109.9200	+3.464%	6,330,890	-5.463%
2026-03-06	107.3000	111.150000	105.2800	106.2400	-4.159%	4,137,758	-2.188%
2026-03-05	114.0700	116.830000	109.6500	110.8500	-2.789%	4,090,428	-6.256%
2026-03-04	118.3600	118.500000	110.5001	114.0300	-2.455%	4,023,033	-8.870%
2026-03-03	115.2400	119.480000	113.5200	116.9000	-1.500%	4,015,520	-11.108%
2026-03-02	117.1600	121.640000	114.1500	118.6800	+2.727%	6,957,082	-12.441%
2026-02-27	107.2100	119.500000	105.3150	115.5300	+6.607%	7,896,156	-10.054%
2026-02-26	107.3800	108.940000	105.7850	108.3700	+1.271%	3,147,870	-4.111%
2026-02-25	108.6100	109.180000	104.6300	107.0100	+0.215%	3,635,409	-2.892%
2026-02-24	107.0500	107.620000	104.7700	106.7800	-0.596%	3,214,210	-2.683%
2026-02-23	109.0000	110.230000	107.0500	107.4200	-2.664%	2,336,812	-3.263%
2026-02-20	114.5100	114.840000	109.7900	110.3600	-3.901%	2,367,773	-5.840%
2026-02-19	113.1400	117.229900	112.6700	114.8400	+0.332%	2,179,204	-9.513%
2026-02-18	112.7300	116.480000	112.5100	114.4600	+1.292%	2,727,196	-9.213%
2026-02-17	112.0000	115.025000	110.2500	113.0000	-0.133%	1,851,070	-8.040%
2026-02-13	109.8700	116.610000	108.1100	113.1500	+2.389%	4,233,563	-8.162%
2026-02-12	110.2200	111.560000	107.2500	110.5100	+0.409%	3,707,284	-5.968%
2026-02-11	116.2000	116.320000	108.1100	110.0600	-4.850%	5,507,727	-5.583%
2026-02-10	114.7650	117.860000	114.0000	115.6700	+0.417%	4,104,853	-10.163%
2026-02-09	113.5000	115.520000	111.0200	115.1900	+3.208%	3,301,819	-9.788%
2026-02-06	110.2300	112.310000	108.7100	111.6100	+4.289%	3,802,735	-6.895%
2026-02-05	109.1100	112.420000	106.6000	107.0200	-3.316%	4,175,342	-2.901%
2026-02-04	114.6100	114.770000	107.1200	110.6900	-3.597%	6,444,003	-6.121%
2026-02-03	119.9800	122.990000	112.9000	114.8200	-1.484%	5,763,119	-9.497%
2026-02-02	111.0600	121.305000	111.0600	116.5500	+2.941%	7,143,493	-10.841%
2026-01-30	116.0800	116.996700	109.5700	113.2200	-0.212%	7,362,258	-8.219%
2026-01-29	128.0100	129.800000	112.6600	113.4600	-11.752%	11,606,410	-8.413%
2026-01-28	129.5900	131.939000	128.0100	128.5700	+2.194%	5,870,256	-19.176%
2026-01-27	120.7850	126.270000	119.5000	125.8100	+5.087%	8,945,011	-17.403%
2026-01-26	126.0000	128.290000	118.5000	119.7200	-5.360%	9,159,451	-13.202%
2026-01-23	127.6800	128.760000	125.6500	126.5000	-1.145%	3,796,977	-17.854%
2026-01-22	124.3400	128.759000	122.1400	127.9650	+4.461%	7,731,900	-18.794%
2026-01-21	122.7150	123.690000	119.7900	122.5000	+0.410%	4,187,497	-15.171%
2026-01-20	122.2300	128.090000	121.0000	122.0000	-1.030%	6,385,338	-14.824%
2026-01-16	125.6200	126.630000	122.0500	123.2700	-0.227%	4,772,722	-15.701%
2026-01-15	129.7400	132.250000	122.0000	123.5500	-5.752%	8,183,917	-15.892%
2026-01-14	125.0000	132.170000	122.6650	131.0900	+5.940%	13,015,688	-20.730%
2026-01-13	126.0000	126.828000	121.2900	123.7400	-1.848%	7,733,446	-16.021%
2026-01-12	122.4500	128.310000	121.5200	126.0700	+5.058%	9,731,680	-17.574%
2026-01-09	117.6900	120.530000	117.5100	120.0000	+2.608%	7,091,631	-13.404%
2026-01-08	115.5900	119.800000	114.1201	116.9500	+4.271%	9,071,336	-11.146%
2026-01-07	116.1300	116.999900	110.9200	112.1600	-3.360%	4,281,995	-7.351%
2026-01-06	110.3000	117.150000	107.5900	116.0600	+4.870%	8,133,789	-10.464%
2026-01-05	113.0200	113.470000	109.6100	110.6700	-1.346%	3,593,926	-6.104%
2026-01-02	108.6800	112.690000	108.6800	112.1800	+3.201%	3,855,964	-7.368%
2025-12-31	109.3100	110.390000	108.6000	108.7000	-0.458%	2,324,799	-4.402%
2025-12-30	108.5500	110.870000	107.9900	109.2000	+0.599%	2,392,607	-4.840%
2025-12-29	103.5350	109.230000	103.0803	108.5500	+2.794%	2,516,307	-4.270%
2025-12-26	107.4300	109.259000	105.1390	105.6000	-1.262%	1,857,622	-1.596%
2025-12-24	106.5800	107.540000	106.3112	106.9500	+0.178%	1,022,137	-2.838%
2025-12-23	107.9900	108.290000	105.1200	106.7600	-1.947%	2,539,938	-2.665%
2025-12-22	105.8550	109.409900	104.6000	108.8800	+4.783%	4,767,484	-4.560%
2025-12-19	107.9800	111.390000	103.3800	103.9100	+1.287%	8,383,222	+0.005%
2025-12-18	103.5900	105.860000	101.5850	102.5900	+1.685%	4,023,670	+1.292%
2025-12-17	103.8100	104.360000	99.9000	100.8900	-2.653%	3,757,010	+2.998%
2025-12-16	104.0000	106.620000	103.1000	103.6400	-0.279%	3,014,023	+0.265%
2025-12-15	109.6350	111.000000	103.3200	103.9300	-3.204%	4,950,941	-0.014%
2025-12-12	105.8400	107.690000	102.9000	107.3700	+2.855%	7,757,853	-3.218%
2025-12-11	106.1000	109.530000	103.2800	104.3900	+0.394%	8,968,833	-0.455%
2025-12-10	97.5700	105.310000	96.1300	103.9800	+11.161%	14,254,437	-0.063%
2025-12-09	87.9800	98.900000	86.0300	93.5400	+5.982%	10,056,916	+11.092%
2025-12-08	86.0500	90.396400	85.5300	88.2600	+7.634%	10,586,939	+17.737%
2025-12-05	74.8300	88.000000	74.3950	82.0000	+10.067%	28,602,036	+26.726%
2025-12-04	73.4300	74.910000	72.5400	74.5000	+0.635%	2,212,840	+39.483%
2025-12-03	74.6000	75.370000	73.8700	74.0300	-0.041%	2,387,416	+40.369%
2025-12-02	73.1300	74.730000	72.7700	74.0600	+1.452%	2,418,361	+40.312%
2025-12-01	71.2700	73.460000	70.8350	73.0000	-0.396%	2,310,928	+42.349%
2025-11-28	71.3500	73.370000	70.7700	73.2900	+3.400%	1,722,751	+41.786%
2025-11-26	70.9500	71.979900	70.4700	70.8800	-0.169%	2,125,348	+46.607%
2025-11-25	70.9900	71.740000	69.9223	71.0000	+0.113%	2,278,186	+46.359%
2025-11-24	70.5100	72.660000	69.6200	70.9200	+3.337%	11,069,754	+46.524%
2025-11-21	67.1700	69.220000	65.7600	68.6300	+2.082%	2,741,200	+51.413%
2025-11-20	70.5900	70.800000	66.7200	67.2300	-2.706%	2,548,371	+54.566%
2025-11-19	69.4700	70.760000	68.3500	69.1000	-0.918%	2,260,917	+50.384%
2025-11-18	67.3900	70.000000	66.0900	69.7400	+4.198%	2,226,427	+49.003%
2025-11-17	67.5000	68.175000	66.1350	66.9300	-0.697%	2,296,188	+55.259%
2025-11-14	69.3400	70.170000	67.1800	67.4000	-3.687%	3,306,830	+54.177%
2025-11-13	68.7200	70.310000	68.2200	69.9800	+0.503%	2,891,712	+48.492%
2025-11-12	71.5900	72.250000	69.4300	69.6300	-2.315%	2,932,007	+49.239%
2025-11-11	72.9700	73.770000	71.1050	71.2800	-3.349%	2,087,577	+45.784%
2025-11-10	73.9300	74.335000	72.5850	73.7500	+0.367%	2,531,385	+40.902%
2025-11-07	69.0200	74.420000	68.1100	73.4800	+4.006%	5,261,031	+41.419%
2025-11-06	72.4000	73.300000	69.2400	70.6500	-2.309%	5,899,567	+47.084%
2025-11-05	73.5500	74.220000	72.1900	72.3200	-1.579%	3,430,669	+43.688%
2025-11-04	73.3200	74.350000	72.7100	73.4800	-2.508%	1,795,041	+41.419%
2025-11-03	74.9500	76.010000	72.6801	75.3700	+0.668%	3,546,547	+37.873%
2025-10-31	73.0300	75.590000	72.5000	74.8700	+2.337%	3,399,721	+38.794%
2025-10-30	72.9800	74.262900	72.0000	73.1600	-0.625%	3,004,994	+42.038%
2025-10-29	74.3400	74.992000	73.1100	73.6200	-1.578%	2,628,505	+41.151%
2025-10-28	74.1300	75.520000	74.0100	74.8000	+0.551%	2,531,211	+38.924%
2025-10-27	74.5100	75.090000	73.8900	74.3900	+0.364%	1,530,456	+39.689%
2025-10-24	74.4000	74.885000	73.3818	74.1200	+1.493%	1,863,905	+40.198%
2025-10-23	71.9200	74.120000	71.9100	73.0300	+1.108%	2,569,218	+42.291%
2025-10-22	73.0100	73.735000	71.2900	72.2300	-2.088%	3,078,510	+43.867%
2025-10-21	74.0800	74.600000	73.2300	73.7700	-0.512%	1,439,391	+40.863%
2025-10-20	73.5100	74.560000	72.1500	74.1500	+2.445%	3,027,043	+40.142%
2025-10-17	72.2100	73.940000	71.0400	72.3800	+0.069%	2,111,701	+43.569%
2025-10-16	74.7200	76.170000	72.1300	72.3300	-3.367%	4,106,872	+43.668%
2025-10-15	76.3800	76.760000	74.6300	74.8500	-0.266%	2,326,139	+38.831%
2025-10-14	74.0000	76.000000	73.1100	75.0500	+0.267%	1,906,788	+38.461%
2025-10-13	74.0000	76.075000	74.0000	74.8500	+1.149%	1,955,027	+38.831%
2025-10-10	76.5100	78.080000	73.5600	74.0000	-3.268%	2,931,695	+40.426%
2025-10-09	76.5300	76.910000	75.8900	76.5000	+0.328%	1,989,786	+35.837%
2025-10-08	76.9300	77.690000	75.6650	76.2500	+1.423%	2,060,444	+36.282%
2025-10-07	77.1800	77.709900	74.2000	75.1800	-2.084%	3,921,606	+38.222%
2025-10-06	78.8800	79.050000	75.4900	76.7800	-0.441%	3,167,500	+35.341%
2025-10-03	79.3500	79.790000	76.3800	77.1200	-2.380%	3,926,826	+34.745%
2025-10-02	79.3500	79.980000	77.8600	79.0000	-0.629%	6,364,484	+31.538%
2025-10-01	75.5100	79.640000	75.0010	79.5000	+4.112%	5,599,521	+30.711%
2025-09-30	77.3850	77.509900	74.2000	76.3600	+3.680%	6,742,382	+36.086%
2025-09-29	73.6050	74.130000	72.7600	73.6500	+0.272%	2,259,509	+41.093%
2025-09-26	73.2250	74.780000	73.1400	73.4500	+0.424%	3,407,012	+41.477%
2025-09-25	72.6250	75.110000	72.0400	73.1400	+0.055%	3,633,188	+42.077%
2025-09-24	74.1550	74.500000	72.9700	73.1000	-0.733%	2,862,582	+42.155%
2025-09-23	73.6950	74.999900	72.9100	73.6400	+0.684%	11,218,363	+41.112%
2025-09-22	73.0550	74.285000	71.7100	73.1400	+0.925%	5,310,921	+42.077%
2025-09-19	72.3600	73.170000	71.1558	72.4700	+1.755%	7,027,694	+43.390%
2025-09-18	71.9850	72.870000	70.7050	71.2200	-0.822%	3,994,626	+45.907%
2025-09-17	69.3900	73.580000	68.9200	71.8100	+2.880%	7,567,850	+44.708%
2025-09-16	71.8900	72.055000	69.1400	69.8000	-2.975%	5,518,799	+48.875%
2025-09-15	72.1100	74.546800	70.4100	71.9400	-3.939%	7,512,182	+44.447%
2025-09-12	77.0500	77.270000	74.1100	74.8900	-2.791%	5,558,390	+38.757%
2025-09-11	79.0600	79.699000	75.0000	77.0400	-3.567%	7,090,414	+34.884%
2025-09-10	83.5000	85.000000	79.5000	79.8900	-4.403%	4,721,896	+30.073%
2025-09-09	83.5750	85.370000	79.2200	83.5700	+3.646%	10,168,114	+24.345%
2025-09-08	81.5300	84.480000	75.5000	80.6300	+19.914%	24,269,793	+28.879%
2025-09-05	67.1300	70.190000	66.1800	67.2400	+0.030%	7,061,545	+54.543%
2025-09-04	64.0800	67.360000	63.3935	67.2200	+5.179%	4,540,289	+54.589%
2025-09-03	65.0600	65.240000	62.2838	63.9100	-2.039%	4,644,893	+62.596%
2025-09-02	60.9400	65.535000	60.3500	65.2400	+5.583%	6,894,360	+59.281%
2025-08-29	57.1400	61.870000	56.2590	61.7900	+8.499%	12,454,806	+68.174%
2025-08-28	58.7100	58.850000	54.7400	56.9500	-3.080%	8,130,004	+82.467%
2025-08-27	54.3100	59.640000	53.9000	58.7600	+15.510%	19,724,752	+76.846%
2025-08-26	54.1100	55.190000	50.6200	50.8700	+70.248%	46,579,122	+104.276%
2025-08-25	29.9500	30.070000	29.3401	29.8800	+0.878%	2,493,846	+247.774%
2025-08-22	27.5400	29.690000	27.3950	29.6200	+7.709%	2,309,248	+250.827%
2025-08-21	26.8400	27.530000	26.5200	27.5000	-0.542%	1,702,959	+277.873%
2025-08-20	27.3400	27.980000	27.1715	27.6500	+0.582%	1,709,764	+275.823%
2025-08-19	27.7600	27.900000	27.2900	27.4900	-1.363%	1,671,455	+278.010%
2025-08-18	27.3200	28.065000	27.2400	27.8700	+0.036%	1,169,262	+272.856%
2025-08-15	28.5000	28.500000	27.7700	27.8600	-1.798%	2,674,991	+272.990%
2025-08-14	28.0000	28.450000	27.4750	28.3700	-0.141%	1,323,611	+266.285%
2025-08-13	28.1200	28.745000	27.7400	28.4100	+1.464%	1,344,876	+265.769%
2025-08-12	27.9100	28.470000	27.5000	28.0000	+1.892%	1,828,718	+271.125%
2025-08-11	27.3400	27.540000	26.9700	27.4800	+1.477%	1,301,977	+278.148%
2025-08-08	27.5900	27.910000	26.4700	27.0800	-0.987%	1,901,848	+283.733%
2025-08-07	27.0800	27.470000	26.6700	27.3500	+1.334%	1,463,856	+279.945%
2025-08-06	27.0000	27.640000	26.5200	26.9900	+0.973%	2,669,604	+285.013%
2025-08-05	26.1500	26.980000	26.1400	26.7300	+1.519%	2,667,937	+288.758%
2025-08-04	27.1300	28.070000	26.0601	26.3300	-2.228%	4,666,826	+294.664%
2025-08-01	29.4450	29.730000	26.0400	26.9300	-17.367%	8,410,699	+285.871%
2025-07-31	32.3500	33.800000	32.1900	32.5900	-0.701%	3,551,005	+218.855%
2025-07-30	30.0000	34.200000	29.4300	32.8200	+11.217%	6,151,398	+216.621%
2025-07-29	30.1300	30.300000	29.2900	29.5100	-0.873%	1,649,632	+252.135%
2025-07-28	29.4450	29.870000	29.1100	29.7700	+0.337%	1,206,829	+249.059%
2025-07-25	29.7800	29.890000	28.8850	29.6700	-0.570%	1,222,783	+250.236%
2025-07-24	29.9900	30.070000	29.0200	29.8400	+0.777%	2,101,488	+248.241%
2025-07-23	28.1600	29.650000	28.1280	29.6100	+5.299%	1,808,092	+250.946%
2025-07-22	28.5000	28.500000	27.6500	28.1200	-0.741%	1,941,559	+269.541%
2025-07-21	28.9800	29.768000	28.1750	28.3300	-0.979%	2,349,940	+266.802%
2025-07-18	29.2400	29.410000	28.4500	28.6100	-1.106%	2,078,358	+263.212%
2025-07-17	29.0100	29.290000	28.7600	28.9300	-0.550%	2,211,947	+259.195%
2025-07-16	29.4900	29.780000	28.5700	29.0900	-1.723%	2,583,383	+257.219%
2025-07-15	29.8700	30.360000	29.5700	29.6000	-1.036%	2,150,752	+251.064%
2025-07-14	30.6800	30.828200	29.4300	29.9100	-3.078%	2,684,699	+247.426%
2025-07-11	32.0700	32.070000	30.2100	30.8600	-3.938%	3,534,126	+236.730%
2025-07-10	32.2100	32.425000	31.5100	32.1250	-0.295%	3,533,579	+223.471%
2025-07-09	32.9300	33.035000	32.0500	32.2200	-1.347%	2,512,084	+222.517%
2025-07-08	31.5800	32.770000	30.8900	32.6600	+4.145%	2,815,335	+218.172%
2025-07-07	30.9500	32.070000	30.3600	31.3600	0.000%	3,273,480	+231.362%
2025-07-03	29.8000	31.580000	29.5750	31.3600	+6.341%	2,712,555	+231.362%
2025-07-02	28.5700	29.705000	28.0800	29.4900	+3.984%	2,689,784	+252.374%
2025-07-01	27.7800	28.480000	27.4900	28.3600	+2.383%	2,264,652	+266.414%
2025-06-30	28.8950	28.996700	27.4150	27.7000	-3.853%	2,749,135	+275.144%
2025-06-27	25.9900	29.160000	25.6400	28.8100	+13.158%	9,332,452	+260.691%
2025-06-26	25.2100	25.590000	24.3600	25.4600	+3.370%	2,796,938	+308.150%
2025-06-25	25.0700	25.185000	24.1500	24.6300	-2.417%	3,264,972	+321.904%
2025-06-24	25.2700	26.050000	25.1600	25.2400	+0.358%	2,876,278	+311.708%
2025-06-23	24.9100	25.520000	24.2300	25.1500	+0.119%	2,365,160	+313.181%
2025-06-20	25.3400	26.150000	25.0000	25.1200	+1.005%	6,386,460	+313.674%
2025-06-18	24.5850	25.300000	24.1600	24.8700	+2.010%	3,540,496	+317.833%
2025-06-17	24.9100	25.455300	23.9700	24.3800	-2.907%	5,600,061	+326.231%
2025-06-16	24.2700	25.289900	23.8700	25.1100	+49.109%	15,844,856	+313.839%
2025-06-13	17.6800	18.000000	16.7300	16.8400	-6.833%	5,896,035	+517.072%
2025-06-12	17.4300	18.125000	17.3600	18.0750	+4.661%	3,632,629	+474.910%
2025-06-11	16.8100	17.410000	16.6000	17.2700	+3.166%	3,287,297	+501.708%
2025-06-10	16.0000	16.820000	15.8600	16.7400	+4.690%	5,098,588	+520.759%
2025-06-09	15.7550	16.730000	14.9000	15.9900	-8.524%	5,978,535	+549.875%
2025-06-06	18.9900	19.010000	17.0200	17.4800	-8.145%	4,594,862	+494.479%
2025-06-05	16.2400	19.100000	16.0900	19.0300	+17.469%	8,949,639	+446.059%
2025-06-04	16.1300	16.290000	15.5000	16.2000	+0.310%	7,158,952	+541.451%
2025-06-03	17.4900	17.590000	15.8500	16.1500	-11.312%	8,093,261	+543.437%
2025-06-02	17.7050	18.430000	16.6750	18.2100	+2.707%	4,489,722	+470.648%
2025-05-30	18.2500	18.630000	17.5290	17.7300	-12.097%	10,611,151	+486.097%
2025-05-29	20.1500	20.330000	19.8300	20.1700	+1.103%	1,433,569	+415.196%
2025-05-28	20.2500	20.500000	19.9000	19.9500	-1.433%	1,166,962	+420.877%
2025-05-27	20.0800	20.790000	20.0750	20.2400	+2.429%	1,742,015	+413.414%
2025-05-23	20.6100	20.990000	19.5600	19.7600	-5.680%	1,818,619	+425.886%
2025-05-22	20.9400	21.170000	20.7500	20.9500	-0.899%	1,413,855	+396.014%
2025-05-21	21.8500	22.000000	21.1000	21.1400	-4.603%	1,657,961	+391.556%
2025-05-20	21.7800	22.320000	21.7200	22.1600	+0.727%	2,049,521	+368.931%
2025-05-19	22.8000	23.045000	21.9300	22.0000	-5.943%	1,805,016	+372.341%
2025-05-16	22.9800	23.730000	22.5675	23.3900	+2.140%	2,618,829	+344.271%
2025-05-15	22.5000	23.500000	22.1000	22.9000	+0.505%	3,420,933	+353.777%
2025-05-14	19.6200	22.810000	19.1600	22.7850	+15.192%	7,301,587	+356.068%
2025-05-13	20.0500	20.200000	17.6005	19.7800	-1.982%	12,601,288	+425.354%
2025-05-12	24.3800	24.900000	18.3700	20.1800	-16.577%	12,596,079	+414.941%
2025-05-09	24.0500	25.260000	23.8700	24.1900	+1.426%	2,363,312	+329.578%
2025-05-08	24.6200	24.735000	23.6600	23.8500	-1.649%	2,054,370	+335.702%
2025-05-07	24.1100	24.790000	24.0600	24.2500	+1.380%	1,455,707	+328.515%
2025-05-06	23.3200	23.980000	23.2600	23.9200	+0.168%	1,017,256	+334.427%
2025-05-05	23.6300	24.145000	23.2700	23.8800	-0.624%	1,555,569	+335.155%
2025-05-02	23.3200	24.210000	23.2300	24.0300	+4.387%	1,207,825	+332.439%
2025-05-01	22.5700	23.338100	22.2400	23.0200	+2.402%	1,303,637	+351.412%
2025-04-30	22.4800	22.690000	21.7500	22.4800	-0.969%	1,226,984	+362.255%
2025-04-29	22.5200	23.040000	22.4000	22.7000	+0.088%	904,207	+357.775%
2025-04-28	22.6100	23.420000	22.4300	22.6800	+0.532%	1,095,301	+358.179%
2025-04-25	22.4300	22.730000	22.2500	22.5600	+0.222%	984,350	+360.616%
2025-04-24	21.8200	22.740000	21.8200	22.5100	+2.458%	1,339,239	+361.639%
2025-04-23	22.0800	22.990000	21.9400	21.9700	+3.097%	1,831,734	+372.986%
2025-04-22	21.4500	21.805000	21.1700	21.3100	+1.476%	1,569,833	+387.635%
2025-04-21	21.4200	21.505000	20.7400	21.0000	-3.448%	1,641,578	+394.833%
2025-04-17	22.1400	22.655000	21.7100	21.7500	-1.584%	1,234,897	+377.770%
2025-04-16	22.7900	22.900000	21.8100	22.1000	-3.829%	1,354,050	+370.204%
2025-04-15	22.9400	23.390000	22.8200	22.9800	+1.055%	1,250,757	+352.198%
2025-04-14	23.0000	23.200000	22.5500	22.7400	+1.157%	1,108,916	+356.970%
2025-04-11	22.2500	22.620000	21.6650	22.4800	+1.719%	2,426,053	+362.255%
2025-04-10	22.9200	23.035000	21.5000	22.1000	-5.717%	1,979,065	+370.204%
2025-04-09	20.5800	24.030000	19.7380	23.4400	+12.046%	4,347,642	+343.323%
2025-04-08	22.1900	22.730000	20.4900	20.9200	-1.367%	5,158,693	+396.726%
2025-04-07	20.5700	22.820000	19.8300	21.2100	-1.486%	3,698,882	+389.934%
2025-04-04	22.8300	22.830000	21.0400	21.5300	-7.715%	3,886,453	+382.652%
2025-04-03	25.3000	25.320000	23.0850	23.3300	-11.259%	3,542,474	+345.414%
2025-04-02	24.7900	26.580000	24.7900	26.2900	+4.367%	1,529,357	+295.264%
2025-04-01	25.3700	25.670000	24.9300	25.1900	-1.525%	1,804,843	+312.525%
2025-03-31	24.6900	25.820000	24.6050	25.5800	+2.361%	2,411,397	+306.235%
2025-03-28	26.1600	26.160000	24.9100	24.9900	-4.472%	1,645,045	+315.826%
2025-03-27	26.1600	26.280000	25.6900	26.1600	-0.608%	1,386,225	+297.229%
2025-03-26	26.7400	27.475900	26.1500	26.3200	-1.423%	1,344,941	+294.814%
2025-03-25	27.3800	27.380000	26.3300	26.7000	-0.670%	1,150,806	+289.195%
2025-03-24	26.9700	27.200000	26.4000	26.8800	+1.587%	1,624,441	+286.589%
2025-03-21	26.1800	27.260000	26.0000	26.4600	-0.151%	20,103,550	+292.725%
2025-03-20	26.0800	27.010000	25.9700	26.5000	+1.416%	1,361,186	+292.132%
2025-03-19	25.8300	26.190000	25.6000	26.1300	+1.044%	1,646,195	+297.685%
2025-03-18	26.2600	26.270000	25.1300	25.8600	-1.673%	1,653,477	+301.837%
2025-03-17	26.3000	26.660000	25.2500	26.3000	+0.612%	2,533,313	+295.114%
2025-03-14	26.8000	27.110000	26.1200	26.1400	-0.947%	1,471,830	+297.533%
2025-03-13	26.3100	26.410000	25.4700	26.3900	+0.190%	1,472,583	+293.767%
2025-03-12	27.3600	27.460000	25.8400	26.3400	-0.604%	1,672,154	+294.514%
2025-03-11	25.2400	27.350000	25.2400	26.5000	+5.242%	3,082,379	+292.132%
2025-03-10	27.2900	27.290000	25.1200	25.1800	-10.519%	4,362,708	+312.689%
2025-03-07	28.3000	28.660000	26.7600	28.1400	-0.846%	2,288,556	+269.279%
2025-03-06	30.0500	30.230000	27.8100	28.3800	-7.827%	2,708,339	+266.156%
2025-03-05	31.0700	31.540000	30.5400	30.7900	-0.805%	2,364,983	+237.496%
2025-03-04	30.4200	31.615000	29.9850	31.0400	-0.097%	1,868,322	+234.778%
2025-03-03	31.2100	32.480000	30.6100	31.0700	-0.512%	2,855,642	+234.454%
2025-02-28	30.7800	31.590000	29.6300	31.2300	+2.696%	4,114,207	+232.741%
2025-02-27	29.3300	31.020000	28.5450	30.4100	+4.826%	3,431,612	+241.713%
2025-02-26	28.3100	29.525000	28.2200	29.0100	+2.364%	1,392,133	+258.204%
2025-02-25	29.0800	29.270000	28.2500	28.3400	-2.276%	1,535,699	+266.673%
2025-02-24	29.7500	29.750000	28.8900	29.0000	-1.928%	1,476,974	+258.328%
2025-02-21	30.4300	30.450000	29.0700	29.5700	-1.989%	1,303,945	+251.420%
2025-02-20	29.8400	30.255000	29.4300	30.1700	+0.533%	1,529,997	+244.432%
2025-02-19	29.7300	30.550000	29.7300	30.0100	-0.431%	1,641,802	+246.268%
2025-02-18	29.3100	30.300000	29.1300	30.1400	+3.008%	2,667,923	+244.774%
2025-02-14	29.2900	29.390000	28.8000	29.2600	+1.036%	951,725	+255.144%
2025-02-13	29.0700	29.390000	28.9100	28.9600	+0.381%	943,570	+258.823%
2025-02-12	28.1100	29.090000	27.9600	28.8500	+0.593%	1,202,398	+260.191%
2025-02-11	28.8100	29.110000	28.5000	28.6800	-1.274%	1,614,279	+262.326%
2025-02-10	29.5900	29.760000	29.0000	29.0500	-0.480%	1,033,036	+257.711%
2025-02-07	29.0000	29.490000	28.6000	29.1900	-0.613%	1,444,115	+255.995%
2025-02-06	28.6900	29.505000	28.3600	29.3700	+3.234%	1,443,730	+253.813%
2025-02-05	27.5300	28.460000	27.3485	28.4500	+3.794%	1,131,100	+265.255%
2025-02-04	27.8200	28.240000	27.2700	27.4100	-0.508%	938,826	+279.113%
2025-02-03	27.0400	27.870000	26.9300	27.5500	-0.398%	936,965	+277.187%
2025-01-31	27.5800	27.750000	27.1900	27.6600	+0.692%	1,020,911	+275.687%
2025-01-30	27.1700	27.910000	26.8900	27.4700	+2.119%	1,312,827	+278.285%
2025-01-29	27.2700	27.600000	26.5000	26.9000	-1.139%	3,320,108	+286.301%
2025-01-28	27.0100	27.430000	26.6600	27.2100	+0.443%	931,748	+281.900%
2025-01-27	27.5300	28.280000	27.0400	27.0900	-2.061%	1,736,156	+283.592%
2025-01-24	28.1800	28.580000	27.5100	27.6600	-1.636%	1,968,283	+275.687%
2025-01-23	27.5800	28.600000	27.4600	28.1200	+2.180%	4,138,973	+269.541%
2025-01-22	27.6800	28.000000	27.0700	27.5200	-0.793%	2,702,788	+277.598%
2025-01-21	27.3500	28.030000	27.1800	27.7400	+2.741%	3,057,871	+274.603%
2025-01-17	25.8200	27.020000	25.6900	27.0000	+5.717%	2,312,664	+284.870%
2025-01-16	24.5600	25.680000	24.2800	25.5400	+4.330%	1,596,826	+306.872%
2025-01-15	24.0000	24.860000	23.8900	24.4800	+4.974%	1,686,620	+324.489%
2025-01-14	23.3300	23.770000	23.2300	23.3200	+1.259%	1,899,386	+345.605%
2025-01-13	23.1000	23.330000	22.7850	23.0300	-0.260%	1,081,776	+351.216%
2025-01-10	22.9500	23.320000	22.6911	23.0900	-1.409%	1,710,645	+350.043%
2025-01-08	22.6800	23.930000	22.6800	23.4200	+3.036%	2,221,993	+343.702%
2025-01-07	23.3400	23.440000	22.4900	22.7300	-2.572%	3,167,195	+357.171%
2025-01-06	23.1700	23.685000	23.0100	23.3300	+0.952%	965,181	+345.414%
2025-01-03	23.0700	23.195000	22.7200	23.1100	+1.582%	666,998	+349.654%
2025-01-02	23.1400	23.160000	22.2300	22.7500	-0.655%	1,083,836	+356.769%
2024-12-31	22.5100	23.310000	22.4500	22.9000	-0.478%	892,011	+353.777%
2024-12-30	22.4500	23.110000	22.0600	23.0100	+1.949%	1,299,202	+351.608%

document.getElementById("cl6bt0").onerror = function(){this.style.display='none';}; .dark-mode .mFc08B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mFc08B{ color: #333333; background-color: white; border: 2px solid #333333; }SATSEchoStar Corporationstock NASDAQ

SATS
EchoStar Corporation
stock NASDAQ