EchoStar Corporation (SATS)
NASDAQ: SATS
· Real-Time Price · USD
77.12
-1.88 (-2.38%)
At close: Oct 03, 2025, 3:59 PM
77.22
0.13%
After-hours: Oct 03, 2025, 07:52 PM EDT
SATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 79.35 | 79.79 | 76.38 | 77.12 | 77.12 | -2.38% | 3,926,150 |
| Oct 2, 2025 | 79.35 | 79.98 | 77.86 | 79.00 | 79.00 | -0.63% | 6,364,500 |
| Oct 1, 2025 | 75.51 | 79.64 | 75.00 | 79.50 | 79.50 | 4.11% | 5,599,521 |
| Sep 30, 2025 | 77.39 | 77.51 | 74.20 | 76.36 | 76.36 | 3.68% | 6,742,400 |
| Sep 29, 2025 | 73.61 | 74.13 | 72.76 | 73.65 | 73.65 | 0.27% | 2,259,509 |
| Sep 26, 2025 | 73.22 | 74.78 | 73.14 | 73.45 | 73.45 | 0.42% | 3,407,012 |
| Sep 25, 2025 | 72.63 | 75.11 | 72.04 | 73.14 | 73.14 | 0.05% | 3,633,200 |
| Sep 24, 2025 | 74.16 | 74.50 | 72.97 | 73.10 | 73.10 | -0.73% | 2,862,582 |
| Sep 23, 2025 | 73.69 | 75.00 | 72.91 | 73.64 | 73.64 | 0.68% | 11,218,363 |
| Sep 22, 2025 | 73.06 | 74.29 | 71.71 | 73.14 | 73.14 | 0.92% | 5,310,921 |
| Sep 19, 2025 | 72.36 | 73.17 | 71.16 | 72.47 | 72.47 | 1.76% | 7,027,700 |
| Sep 18, 2025 | 71.99 | 72.87 | 70.71 | 71.22 | 71.22 | -0.82% | 3,994,626 |
| Sep 17, 2025 | 69.39 | 73.58 | 68.92 | 71.81 | 71.81 | 2.88% | 7,567,900 |
| Sep 16, 2025 | 71.89 | 72.06 | 69.14 | 69.80 | 69.80 | -2.97% | 5,518,800 |
| Sep 15, 2025 | 72.11 | 74.55 | 70.41 | 71.94 | 71.94 | -3.94% | 7,512,200 |
| Sep 12, 2025 | 77.05 | 77.27 | 74.11 | 74.89 | 74.89 | -2.79% | 5,558,390 |
| Sep 11, 2025 | 79.06 | 79.70 | 75.00 | 77.04 | 77.04 | -3.57% | 7,090,414 |
| Sep 10, 2025 | 83.50 | 85.00 | 79.50 | 79.89 | 79.89 | -4.40% | 4,721,900 |
| Sep 9, 2025 | 83.58 | 85.37 | 79.22 | 83.57 | 83.57 | 3.65% | 10,168,114 |
| Sep 8, 2025 | 81.53 | 84.48 | 75.50 | 80.63 | 80.63 | 19.91% | 24,269,800 |
Page 1 of 136