The highest closing price for EchoStar (SATS) last month was $75.37, on November 3. It was down 2.2% for the month. The latest price is $104.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $71.35 | $73.37 | $70.77 | $73.29 | 1,722,800 |
November 26 2025 | $70.95 | $71.98 | $70.47 | $70.88 | 2,125,300 |
November 25 2025 | $70.99 | $71.74 | $69.92 | $71.00 | 2,278,000 |
November 24 2025 | $70.51 | $72.66 | $69.62 | $70.92 | 11,069,800 |
November 21 2025 | $67.17 | $69.22 | $65.76 | $68.63 | 2,741,100 |
November 20 2025 | $70.59 | $70.80 | $66.72 | $67.23 | 2,548,300 |
November 19 2025 | $69.47 | $70.76 | $68.35 | $69.10 | 2,260,700 |
November 18 2025 | $67.39 | $70.00 | $66.09 | $69.74 | 2,226,300 |
November 17 2025 | $67.50 | $68.18 | $66.14 | $66.93 | 2,296,200 |
November 14 2025 | $69.34 | $70.17 | $67.18 | $67.40 | 3,306,500 |
November 13 2025 | $68.72 | $70.31 | $68.22 | $69.98 | 2,891,500 |
November 12 2025 | $71.59 | $72.25 | $69.43 | $69.63 | 2,932,000 |
November 11 2025 | $72.97 | $73.77 | $71.11 | $71.28 | 2,087,600 |
November 10 2025 | $73.93 | $74.34 | $72.59 | $73.75 | 2,531,100 |
November 07 2025 | $69.02 | $74.42 | $68.11 | $73.48 | 5,261,000 |
November 06 2025 | $72.40 | $73.30 | $69.24 | $70.65 | 5,899,600 |
November 05 2025 | $73.55 | $74.22 | $72.19 | $72.32 | 3,430,700 |
November 04 2025 | $73.32 | $74.35 | $72.71 | $73.48 | 1,795,000 |
November 03 2025 | $74.95 | $76.01 | $72.68 | $75.37 | 3,546,400 |
Daily pricing data for EchoStar dates back to 12/31/2007, and may be incomplete.
