EchoStar (SATS) went public on December 31, 2007, when it opened at a split-adjusted price of $9.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $123.32 | $139.54 | $116.54 | $137.23 | 50,476,405 |
April 2026 | $118.49 | $137.44 | $116.32 | $123.14 | 119,764,800 |
March 2026 | $117.16 | $124.61 | $104.13 | $117.07 | 176,810,200 |
February 2026 | $111.06 | $122.99 | $104.63 | $115.53 | 77,516,300 |
January 2026 | $108.68 | $132.25 | $107.59 | $113.22 | 143,361,100 |
December 2025 | $71.27 | $111.39 | $70.84 | $108.70 | 131,106,500 |
November 2025 | $74.95 | $76.01 | $65.76 | $73.29 | 62,949,900 |
October 2025 | $75.51 | $79.98 | $71.04 | $74.87 | 67,438,500 |
September 2025 | $60.94 | $85.37 | $60.35 | $76.36 | 142,003,800 |
August 2025 | $29.45 | $61.87 | $26.04 | $61.79 | 128,200,031 |
July 2025 | $27.78 | $34.20 | $27.49 | $32.59 | 57,027,460 |
June 2025 | $17.71 | $29.16 | $14.90 | $27.70 | 111,936,332 |
May 2025 | $22.57 | $25.26 | $17.53 | $17.73 | 73,195,063 |
April 2025 | $25.37 | $26.58 | $19.74 | $22.48 | 43,915,308 |
March 2025 | $31.21 | $32.48 | $24.61 | $25.58 | 66,455,076 |
February 2025 | $27.04 | $31.59 | $26.93 | $31.23 | 32,508,120 |
January 2025 | $23.14 | $28.60 | $22.23 | $27.66 | 37,827,589 |
December 2024 | $25.29 | $25.80 | $22.05 | $22.90 | 28,927,505 |
November 2024 | $25.25 | $27.32 | $20.91 | $25.29 | 43,411,871 |
October 2024 | $24.16 | $26.50 | $22.90 | $25.06 | 35,037,983 |
September 2024 | $18.35 | $30.08 | $17.73 | $24.82 | 43,035,022 |
August 2024 | $20.19 | $20.27 | $14.79 | $18.54 | 27,169,657 |
July 2024 | $17.78 | $20.86 | $17.43 | $20.08 | 19,804,377 |
June 2024 | $19.44 | $19.99 | $16.82 | $17.81 | 22,881,903 |
May 2024 | $16.03 | $19.48 | $14.40 | $19.20 | 33,138,067 |