EchoStar Corporation - Common stock (SATS)

Historical Prices For EchoStar Corporation - Common stock (SATS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	24.79	26.58	24.79	26.29	1,629,357	26.29
4/01/2025	25.37	25.67	24.93	25.19	1,804,843	25.19
3/31/2025	24.69	25.82	24.61	25.58	2,411,397	25.58
3/28/2025	26.16	26.16	24.91	24.99	1,645,045	24.99
3/27/2025	26.16	26.28	25.69	26.16	1,386,225	26.16
3/26/2025	26.74	27.48	26.15	26.32	1,406,407	26.32
3/25/2025	27.38	27.38	26.33	26.70	1,258,506	26.70
3/24/2025	26.97	27.20	26.40	26.88	1,701,806	26.88
3/21/2025	26.18	27.26	26.00	26.46	23,901,951	26.46
3/20/2025	26.08	27.01	25.97	26.50	1,501,310	26.50
3/19/2025	25.83	26.19	25.60	26.13	1,862,499	26.13
3/18/2025	26.26	26.27	25.13	25.86	1,693,043	25.86
3/17/2025	26.30	26.66	25.25	26.30	2,536,277	26.30
3/14/2025	26.80	27.11	26.12	26.14	1,471,830	26.14
3/13/2025	26.31	26.41	25.47	26.39	1,492,206	26.39
3/12/2025	27.36	27.46	25.84	26.34	1,672,154	26.34
3/11/2025	25.24	27.35	25.24	26.50	3,082,379	26.50
3/10/2025	27.29	27.29	25.12	25.18	4,362,701	25.18
3/07/2025	28.30	28.66	26.76	28.14	2,434,575	28.14
3/06/2025	30.05	30.23	27.81	28.38	2,839,188	28.38
3/05/2025	31.07	31.54	30.54	30.79	2,598,508	30.79
3/04/2025	30.42	31.61	29.98	31.04	2,091,918	31.04
3/03/2025	31.21	32.48	30.61	31.07	3,105,091	31.07
2/28/2025	30.78	31.59	29.63	31.23	4,398,793	31.23
2/27/2025	29.33	31.02	28.55	30.41	3,617,870	30.41
2/26/2025	28.31	29.52	28.22	29.01	1,407,995	29.01
2/25/2025	29.08	29.27	28.25	28.34	1,626,463	28.34
2/24/2025	29.75	29.75	28.89	29.00	1,554,088	29.00
2/21/2025	30.43	30.45	29.07	29.57	1,461,248	29.57
2/20/2025	29.84	30.25	29.43	30.17	1,661,690	30.17
2/19/2025	29.73	30.55	29.73	30.01	1,997,709	30.01
2/18/2025	29.31	30.30	29.13	30.14	3,062,768	30.14
2/14/2025	29.29	29.39	28.80	29.26	958,659	29.26
2/13/2025	29.07	29.39	28.91	28.96	968,877	28.96
2/12/2025	28.11	29.09	27.96	28.85	1,231,929	28.85
2/11/2025	28.81	29.11	28.50	28.68	1,614,459	28.68
2/10/2025	29.59	29.76	29.00	29.05	1,033,214	29.05
2/07/2025	29.00	29.49	28.60	29.19	1,444,115	29.19
2/06/2025	28.69	29.50	28.36	29.37	1,443,851	29.37
2/05/2025	27.53	28.46	27.35	28.45	1,130,899	28.45
2/04/2025	27.82	28.24	27.27	27.41	955,922	27.41
2/03/2025	27.04	27.87	26.93	27.55	937,315	27.55
1/31/2025	27.58	27.75	27.19	27.66	1,325,756	27.66
1/30/2025	27.17	27.91	26.89	27.47	1,312,815	27.47
1/29/2025	27.27	27.60	26.50	26.90	3,603,943	26.90
1/28/2025	27.01	27.43	26.66	27.21	931,737	27.21
1/27/2025	27.53	28.28	27.04	27.09	1,751,481	27.09
1/24/2025	28.18	28.58	27.51	27.66	1,968,283	27.66
1/23/2025	27.58	28.60	27.46	28.12	4,139,256	28.12
1/22/2025	27.68	28.00	27.07	27.52	2,723,142	27.52
1/21/2025	27.35	28.03	27.18	27.74	3,179,890	27.74
1/17/2025	25.82	27.02	25.69	27.00	2,313,200	27.00
1/16/2025	24.56	25.68	24.28	25.54	1,597,113	25.54
1/15/2025	24.00	24.86	23.89	24.48	1,729,027	24.48
1/14/2025	23.33	23.77	23.23	23.32	1,899,386	23.32
1/13/2025	23.10	23.33	22.79	23.03	1,085,973	23.03
1/10/2025	22.95	23.32	22.69	23.09	1,710,873	23.09
1/08/2025	22.68	23.93	22.68	23.42	2,222,557	23.42
1/07/2025	23.34	23.44	22.49	22.73	3,167,593	22.73
1/06/2025	23.17	23.68	23.01	23.33	965,161	23.33
1/03/2025	23.07	23.20	22.72	23.11	668,327	23.11