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
2018-06-22 45.43 45.61 44.71 45.31 17,004
2018-06-21 45.04 45.48 45.04 45.28 11,358
2018-06-20 45.76 45.76 45.46 45.50 7,932
2018-06-19 45.33 45.77 45.33 45.66 9,907
2018-06-18 45.90 45.99 45.62 45.95 30,037
2018-06-15 46.49 46.50 45.94 46.16 7,829
2018-06-14 46.55 47.03 46.48 46.70 8,551
2018-06-13 46.33 47.13 46.33 46.60 13,245
2018-06-12 46.55 46.55 45.58 46.11 12,965
2018-06-11 47.74 47.74 46.71 46.77 9,127
2018-06-08 47.34 47.53 46.97 47.09 18,678
2018-06-07 48.11 48.12 47.40 47.49 9,124
2018-06-06 47.86 48.31 47.77 48.07 9,139
2018-06-05 47.73 48.03 47.55 47.87 8,900
2018-06-04 47.20 48.39 47.20 48.00 21,355
2018-06-01 47.37 47.41 46.88 47.24 12,930
2018-05-31 47.63 47.73 46.91 47.06 19,279
2018-05-30 48.15 48.18 47.55 47.55 7,837
2018-05-29 48.03 48.28 47.77 48.02 7,521
2018-05-25 49.05 49.05 47.87 47.92 5,968
2018-05-24 48.89 48.89 48.16 48.515 9,206
2018-05-23 49.55 49.63 48.29 48.73 10,251
2018-05-22 50.10 50.58 49.93 49.93 12,163
2018-05-21 50.48 50.80 50.17 50.41 6,130
2018-05-18 50.88 50.98 50.49 50.61 7,387
2018-05-17 50.89 51.18 50.89 50.98 9,311
2018-05-16 50.99 51.10 50.87 50.87 5,568
2018-05-15 51.24 51.59 51.05 51.10 8,185
2018-05-14 52.62 52.76 51.95 51.95 10,405
2018-05-11 52.66 54.23 52.44 52.58 18,744

» More Echostar Stock Price History

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