ECHOSTAR Historical Stock Price

Below is the stock price history for Echostar SATS. Data is recorded each day for the historical open, high, low, close and volume. The Echostar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Echostar Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 60.17 60.17 59.59 59.59 5,007
2017-11-21 60.10 60.36 59.83 59.90 588
2017-11-20 59.83 59.83 59.11 59.52 4,541
2017-11-17 59.09 60.00 59.00 60.00 4,298
2017-11-16 58.77 59.74 58.77 59.20 5,636
2017-11-15 58.36 58.99 57.89 57.92 4,433
2017-11-14 55.90 58.98 55.90 58.73 8,079
2017-11-13 55.68 56.27 55.06 55.37 1,949
2017-11-10 54.97 55.89 54.97 55.84 2,689
2017-11-09 56.71 57.08 54.71 54.77 6,100
2017-11-08 56.13 58.00 55.94 57.03 11,422
2017-11-07 53.63 54.12 53.15 54.07 5,263
2017-11-06 52.67 53.95 52.60 53.95 2,777
2017-11-03 52.50 52.55 52.14 52.55 3,419
2017-11-02 53.58 53.58 52.75 53.08 7,554
2017-11-01 54.43 54.43 53.39 54.06 8,659
2017-10-31 55.86 55.97 55.58 55.85 2,799
2017-10-30 55.67 55.79 55.45 55.63 2,832
2017-10-27 54.96 56.15 54.70 56.10 6,746
2017-10-26 54.36 54.50 54.01 54.43 2,032
2017-10-25 54.73 54.73 54.10 54.52 2,254
2017-10-24 54.97 55.08 54.73 54.82 1,412
2017-10-23 55.02 55.02 54.66 54.66 492
2017-10-20 54.67 55.08 54.66 54.83 3,689
2017-10-19 54.05 54.52 54.00 54.31 3,527
2017-10-18 54.82 54.90 54.56 54.77 1,372
2017-10-17 54.40 54.76 54.21 54.76 2,530
2017-10-16 55.23 55.25 54.40 54.40 4,412
2017-10-13 55.615 55.615 55.17 55.24 3,093
2017-10-12 55.92 55.92 55.54 55.65 3,244

» More Echostar Stock Price History

To see other companies like Echostar (SATS), view our stock market today for news, and other data.