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
2018-12-11 40.47 40.47 39.44 39.74 10,639
2018-12-10 39.95 40.03 39.08 39.94 6,920
2018-12-07 40.51 40.96 39.66 39.94 8,887
2018-12-06 39.76 40.36 39.46 40.36 9,069
2018-12-04 41.66 41.84 40.24 40.25 7,007
2018-12-03 42.45 42.45 41.36 41.87 12,442
2018-11-30 41.66 41.99 41.49 41.85 12,367
2018-11-29 42.30 42.30 41.55 41.65 9,265
2018-11-28 42.20 42.65 41.83 42.56 7,863
2018-11-27 41.46 42.56 41.46 42.23 12,548
2018-11-26 42.05 42.61 41.81 41.94 12,435
2018-11-23 41.78 42.07 41.55 41.73 2,714
2018-11-21 41.42 41.89 41.09 41.87 6,898
2018-11-20 41.00 41.50 40.53 40.74 17,558
2018-11-19 42.08 42.08 41.09 41.34 12,443
2018-11-16 41.80 42.34 41.27 42.01 39,403
2018-11-15 39.90 41.51 39.68 41.23 40,911
2018-11-14 40.00 40.45 39.73 40.05 22,287
2018-11-13 39.25 40.78 39.25 39.99 24,635
2018-11-12 38.55 39.99 38.55 39.26 34,451
2018-11-09 36.50 38.16 34.85 37.91 82,080
2018-11-08 42.03 42.03 38.20 38.26 33,745
2018-11-07 41.19 42.15 41.07 42.07 7,093
2018-11-06 41.41 41.56 40.96 41.44 5,193
2018-11-05 41.425 41.66 40.625 40.87 8,662
2018-11-02 41.24 41.50 40.86 41.40 7,925
2018-11-01 41.42 42.01 41.40 41.40 9,250
2018-10-31 40.09 40.87 40.09 40.59 13,663
2018-10-30 38.77 39.46 37.78 39.40 20,254
2018-10-29 39.91 40.07 37.83 38.15 7,367

» More Echostar Stock Price History

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