NASDAQ : ECHO
EchoStar Corporation — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 96.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EchoStar Corporation (ECHO) closed at 97.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 101.12 | 101.12 | 96.86 | 97.7 | 4,186,307 | +0.78% |
| 2026-10-30 | 94.75 | 98.19 | 94.5 | 96.94 | 4,661,629 | -0.74% |
| 2026-10-29 | 94.34 | 99 | 92.655 | 97.66 | 6,009,195 | +3.56% |
| 2026-10-28 | 90.39 | 95.645 | 87.561 | 94.3 | 7,880,267 | +4.33% |
| 2026-10-27 | 89.77 | 91.53 | 89.015 | 90.39 | 1,865,539 | +1.27% |
| 2026-10-26 | 88.82 | 89.825 | 88.29 | 89.26 | 2,360,857 | +0.20% |
| 2026-10-23 | 85.79 | 90.575 | 85.21 | 89.08 | 3,999,692 | +3.83% |
| 2026-10-22 | 90.85 | 90.85 | 85.5 | 85.79 | 3,869,238 | -7.39% |
| 2026-10-21 | 90.44 | 93.98 | 90.2 | 92.64 | 5,568,009 | +7.23% |
| 2026-10-20 | 86.56 | 87.075 | 84.465 | 86.39 | 2,218,012 | +0.22% |
| 2026-10-19 | 86.81 | 87.4 | 85.77 | 86.2 | 3,040,521 | +0.97% |
| 2026-10-16 | 87.755 | 88.39 | 84.28 | 85.37 | 3,457,989 | -1.70% |
| 2026-10-15 | 85.75 | 87.31 | 82.73 | 86.85 | 4,625,097 | -1.15% |
| 2026-10-14 | 90.32 | 90.37 | 87.15 | 87.86 | 4,253,179 | -4.04% |
| 2026-10-13 | 94.01 | 94.07 | 91.16 | 91.56 | 2,918,472 | -3.72% |
| 2026-10-12 | 95.43 | 96.45 | 93.68 | 95.1 | 5,500,705 | +0.27% |
| 2026-10-09 | 95.91 | 97.65 | 93.523 | 94.84 | 5,898,222 | +1.59% |
| 2026-10-08 | 96.61 | 96.905 | 92.855 | 93.36 | 4,970,628 | -4.43% |
| 2026-10-07 | 98.84 | 99.22 | 96.96 | 97.69 | 3,259,254 | -2.32% |
| 2026-10-06 | 99.805 | 100.9 | 97.86 | 100.01 | 4,555,103 | +1.83% |
| 2026-10-05 | 94.72 | 99.55 | 94.215 | 98.21 | 6,795,145 | +4.20% |
| 2026-10-02 | 87.71 | 94.575 | 87.71 | 94.25 | 4,943,908 | +6.80% |
| 2026-10-01 | 89.41 | 90.07 | 87.98 | 88.25 | 3,950,800 | -1.30% |
| 2026-09-30 | 90.25 | 91.19 | 89.11 | 89.41 | 3,017,935 | -0.53% |
| 2026-09-29 | 89.62 | 90.84 | 88.7 | 89.89 | 3,004,844 | +0.75% |
| 2026-09-28 | 89.8 | 91.715 | 88.75 | 89.22 | 2,642,067 | -0.99% |
| 2026-09-25 | 90.48 | 93.07 | 89.85 | 90.11 | 3,370,821 | -0.30% |
| 2026-09-24 | 91.84 | 92.95 | 90.31 | 90.38 | 2,791,755 | -2.52% |
| 2026-09-23 | 94.99 | 94.99 | 92.38 | 92.72 | 3,337,606 | -2.87% |
| 2026-09-22 | 95.96 | 96.46 | 95.145 | 95.46 | 2,084,193 | +0.10% |
| 2026-09-21 | 93.435 | 96.04 | 93.11 | 95.36 | 4,741,166 | +2.03% |
| 2026-09-18 | 94 | 94.44 | 91.5 | 93.46 | 8,856,957 | -0.66% |
| 2026-09-17 | 94.92 | 95.55 | 93.89 | 94.08 | 2,580,131 | +0.66% |
| 2026-09-16 | 91.92 | 95.11 | 91.69 | 93.46 | 3,212,529 | +1.48% |
| 2026-09-15 | 94.28 | 94.28 | 92.02 | 92.1 | 2,423,563 | -1.91% |
| 2026-09-14 | 92.81 | 95.7 | 92.02 | 93.89 | 2,895,931 | +0.81% |
| 2026-09-11 | 92.71 | 93.52 | 91.63 | 93.14 | 1,815,125 | +1.40% |
| 2026-09-10 | 89.95 | 93.41 | 89.13 | 91.85 | 2,705,534 | +0.58% |
| 2026-09-09 | 93 | 93.42 | 90.4 | 91.32 | 2,549,496 | -2.25% |
| 2026-09-08 | 93.6 | 94.86 | 91.18 | 93.42 | 4,299,688 | +4.03% |
| 2026-09-04 | 89.45 | 90.23 | 88.635 | 89.8 | 2,433,387 | +0.01% |
| 2026-09-03 | 87.51 | 90.07 | 87.025 | 89.79 | 3,742,648 | +3.58% |
| 2026-09-02 | 86.74 | 87.72 | 85.74 | 86.69 | 2,142,844 | +0.76% |
| 2026-09-01 | 85.54 | 87 | 85.28 | 86.04 | 1,680,280 | -0.46% |
| 2026-08-31 | 86.63 | 87.565 | 85.8 | 86.44 | 1,908,109 | -0.46% |
| 2026-08-28 | 86.63 | 87.65 | 84.81 | 86.84 | 2,273,789 | +0.43% |
| 2026-08-27 | 85.75 | 86.99 | 84.61 | 86.47 | 1,996,950 | +1.00% |
| 2026-08-26 | 85.795 | 86.41 | 84.26 | 85.61 | 2,923,923 | -1.05% |
| 2026-08-25 | 86.25 | 87.21 | 85.12 | 86.52 | 2,837,970 | +1.41% |
| 2026-08-24 | 86 | 87.19 | 84.71 | 85.32 | 2,335,379 | -1.72% |
| 2026-08-21 | 87.75 | 88 | 86.08 | 86.81 | 2,163,801 | -0.13% |
| 2026-08-20 | 88.04 | 88.05 | 85.11 | 86.92 | 3,610,741 | -1.71% |
| 2026-08-19 | 91.35 | 91.35 | 87.785 | 88.435 | 2,178,118 | -1.74% |
| 2026-08-18 | 90.48 | 91.97 | 89.62 | 90 | 2,258,310 | -2.71% |
| 2026-08-17 | 92.405 | 94.95 | 91.73 | 92.51 | 3,199,601 | +0.67% |
| 2026-08-14 | 91.96 | 93 | 90.88 | 91.89 | 2,113,656 | +0.23% |
| 2026-08-13 | 91.07 | 93.35 | 91.01 | 91.68 | 2,582,694 | -0.89% |
| 2026-08-12 | 89.43 | 93.6 | 88.33 | 92.5 | 5,108,425 | +5.14% |
| 2026-08-11 | 89.28 | 90.679 | 87.71 | 87.98 | 2,473,006 | -1.31% |
| 2026-08-10 | 90.45 | 91.57 | 88.04 | 89.15 | 4,305,206 | -0.99% |
| 2026-08-07 | 87.25 | 91.07 | 87.07 | 90.04 | 4,773,068 | +3.46% |
| 2026-08-06 | 86.73 | 90.635 | 86.22 | 87.03 | 3,914,785 | -0.80% |
| 2026-08-05 | 89.65 | 89.94 | 84.765 | 87.73 | 5,246,087 | -4.22% |
| 2026-08-04 | 87.555 | 91.86 | 85.87 | 91.6 | 7,426,517 | +6.97% |
| 2026-08-03 | 83.58 | 88.32 | 83.01 | 85.63 | 8,086,478 | +1.83% |
| 2026-07-31 | 86.98 | 86.98 | 83.75 | 84.09 | 4,127,410 | -2.37% |
| 2026-07-30 | 85.15 | 87.03 | 83.99 | 86.13 | 5,675,670 | +2.67% |
| 2026-07-29 | 86.26 | 88.22 | 82.48 | 83.89 | 8,096,532 | -2.37% |
| 2026-07-28 | 84.46 | 86.05 | 82.89 | 85.93 | 7,233,975 | -0.88% |
| 2026-07-27 | 87.13 | 88.67 | 85.82 | 86.69 | 3,521,405 | -1.35% |
| 2026-07-24 | 90.86 | 90.9 | 86.93 | 87.88 | 5,888,292 | -3.97% |
| 2026-07-23 | 90.27 | 92.355 | 89.215 | 91.51 | 6,880,322 | -0.83% |
| 2026-07-22 | 95.07 | 95.54 | 91.81 | 92.28 | 4,618,233 | -2.62% |
| 2026-07-21 | 92.06 | 96.03 | 91.17 | 94.76 | 4,912,505 | +4.90% |
| 2026-07-20 | 91.7 | 92.73 | 89.37 | 90.33 | 5,477,046 | -1.82% |
| 2026-07-17 | 90.79 | 93.43 | 89.15 | 92 | 5,872,383 | +0.50% |
| 2026-07-16 | 95.92 | 96.11 | 90.485 | 91.54 | 5,377,872 | -5.21% |
| 2026-07-15 | 94.18 | 96.92 | 92.33 | 96.57 | 4,111,974 | +2.19% |
| 2026-07-14 | 93.775 | 96.42 | 93.53 | 94.5 | 7,040,390 | +1.72% |
| 2026-07-13 | 94.56 | 94.88 | 91.92 | 92.9 | 3,763,692 | -3.23% |
| 2026-07-10 | 97.71 | 98.21 | 95.35 | 96 | 3,407,677 | -2.00% |
| 2026-07-09 | 96.2 | 98.985 | 95.8 | 97.96 | 4,045,334 | +1.74% |
| 2026-07-08 | 97.545 | 100.508 | 95.39 | 96.28 | 4,047,261 | -1.66% |
| 2026-07-07 | 100.51 | 101.68 | 97.3 | 97.91 | 4,914,483 | -0.39% |
| 2026-07-06 | 102.27 | 104.74 | 96.72 | 98.29 | 5,212,914 | -3.16% |
| 2026-07-02 | 101.05 | 103.68 | 100 | 101.5 | 4,013,026 | +0.61% |
| 2026-07-01 | 100.94 | 102.86 | 98.62 | 100.88 | 5,115,491 | -0.61% |
| 2026-06-30 | 97.98 | 102.775 | 97.53 | 101.5 | 9,310,299 | +0.65% |
| 2026-06-29 | 100.15 | 102.68 | 99.22 | 100.84 | 10,408,347 | +3.64% |
| 2026-06-26 | 94.9 | 100.2 | 94.624 | 97.3 | 24,495,320 | +0.11% |
| 2026-06-25 | 100.275 | 100.719 | 94.78 | 97.19 | 8,712,845 | -2.67% |
| 2026-06-24 | 101.16 | 102.31 | 98.25 | 99.86 | 8,741,763 | -3.90% |
| 2026-06-23 | 103.41 | 105.38 | 100.32 | 103.915 | 11,744,137 | -2.34% |
| 2026-06-22 | 105.4 | 108.74 | 104.04 | 106.4 | 13,210,784 | -2.54% |
| 2026-06-18 | 109.78 | 110.64 | 104.14 | 109.17 | 21,699,367 | -2.26% |
| 2026-06-17 | 120 | 124.2 | 110.58 | 111.7 | 14,920,390 | -7.66% |
| 2026-06-16 | 118.865 | 124.14 | 114.18 | 120.97 | 22,431,026 | +2.63% |
| 2026-06-15 | 117.33 | 118.88 | 108.9 | 117.865 | 17,880,578 | +3.32% |
| 2026-06-12 | 131.125 | 131.22 | 106.56 | 114.08 | 50,187,974 | -10.97% |
| 2026-06-11 | 117.73 | 128.455 | 115.52 | 128.13 | 16,440,624 | +11.19% |
| 2026-06-10 | 118 | 118.177 | 113.45 | 115.24 | 8,339,703 | -1.31% |
| 2026-06-09 | 118.28 | 121.47 | 113.29 | 116.77 | 7,377,277 | +0.13% |
| 2026-06-08 | 118.29 | 118.66 | 109.7 | 116.62 | 11,735,863 | +0.29% |
| 2026-06-05 | 121 | 121.849 | 113.5 | 116.28 | 9,733,545 | -6.71% |
| 2026-06-04 | 119.5 | 126.57 | 117.75 | 124.64 | 6,277,554 | +3.08% |
| 2026-06-03 | 122.35 | 125.03 | 120.17 | 120.92 | 5,579,458 | -2.13% |
| 2026-06-02 | 126.9 | 128.85 | 122.5 | 123.55 | 4,555,395 | -3.04% |
| 2026-06-01 | 128.38 | 129.88 | 123.57 | 127.42 | 5,758,852 | -1.37% |
| 2026-05-29 | 126.26 | 129.38 | 121.26 | 129.19 | 8,617,040 | -1.43% |
| 2026-05-28 | 121.81 | 131.77 | 119.55 | 131.07 | 8,239,096 | +7.03% |
| 2026-05-27 | 123.1 | 128 | 121.3 | 122.46 | 7,115,985 | -0.54% |
| 2026-05-26 | 129.46 | 131.49 | 120.9 | 123.12 | 11,228,182 | -0.87% |
| 2026-05-22 | 130.31 | 130.464 | 122.73 | 124.2 | 11,039,540 | -3.30% |
| 2026-05-21 | 139.69 | 141.58 | 128.1 | 128.44 | 9,039,114 | -9.42% |
| 2026-05-20 | 137.92 | 142.73 | 132.9 | 141.8 | 5,523,661 | +3.87% |
| 2026-05-19 | 134.5 | 137.98 | 132 | 136.52 | 3,893,479 | +0.05% |
| 2026-05-18 | 146.75 | 147.252 | 135.11 | 136.45 | 8,968,917 | -0.57% |
| 2026-05-15 | 133.94 | 139 | 132.5 | 137.23 | 5,463,745 | +1.57% |
| 2026-05-14 | 133.675 | 139.54 | 132.6 | 135.11 | 4,798,548 | +1.41% |
| 2026-05-13 | 132.27 | 137.47 | 129.63 | 133.23 | 8,129,102 | +2.98% |