EchoStar Corporation (SATS)
NASDAQ: SATS
· Real-Time Price · USD
79.69
12.45 (18.52%)
At close: Sep 08, 2025, 3:45 PM
SATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.13 | 70.19 | 66.18 | 67.24 | 67.24 | 0.03% | 7,061,545 |
| Sep 4, 2025 | 64.08 | 67.36 | 63.39 | 67.22 | 67.22 | 5.18% | 4,540,300 |
| Sep 3, 2025 | 65.06 | 65.24 | 62.28 | 63.91 | 63.91 | -2.04% | 4,644,900 |
| Sep 2, 2025 | 60.94 | 65.54 | 60.35 | 65.24 | 65.24 | 5.58% | 6,894,400 |
| Aug 29, 2025 | 57.14 | 61.87 | 56.26 | 61.79 | 61.79 | 8.50% | 12,454,806 |
| Aug 28, 2025 | 58.71 | 58.85 | 54.74 | 56.95 | 56.95 | -3.08% | 8,130,004 |
| Aug 27, 2025 | 54.31 | 59.64 | 53.90 | 58.76 | 58.76 | 15.51% | 19,724,800 |
| Aug 26, 2025 | 54.11 | 55.19 | 50.62 | 50.87 | 50.87 | 70.25% | 46,579,122 |
| Aug 25, 2025 | 29.95 | 30.07 | 29.34 | 29.88 | 29.88 | 0.88% | 2,493,846 |
| Aug 22, 2025 | 27.54 | 29.69 | 27.40 | 29.62 | 29.62 | 7.71% | 2,309,248 |
| Aug 21, 2025 | 26.84 | 27.53 | 26.52 | 27.50 | 27.50 | -0.54% | 1,703,000 |
| Aug 20, 2025 | 27.34 | 27.98 | 27.17 | 27.65 | 27.65 | 0.58% | 1,709,800 |
| Aug 19, 2025 | 27.76 | 27.90 | 27.29 | 27.49 | 27.49 | -1.36% | 1,671,500 |
| Aug 18, 2025 | 27.32 | 28.07 | 27.24 | 27.87 | 27.87 | 0.04% | 1,169,300 |
| Aug 15, 2025 | 28.50 | 28.50 | 27.77 | 27.86 | 27.86 | -1.80% | 2,675,000 |
| Aug 14, 2025 | 28.00 | 28.45 | 27.48 | 28.37 | 28.37 | -0.14% | 1,323,611 |
| Aug 13, 2025 | 28.12 | 28.75 | 27.74 | 28.41 | 28.41 | 1.46% | 1,344,876 |
| Aug 12, 2025 | 27.91 | 28.47 | 27.50 | 28.00 | 28.00 | 1.89% | 1,828,718 |
| Aug 11, 2025 | 27.34 | 27.54 | 26.97 | 27.48 | 27.48 | 1.48% | 1,302,000 |
| Aug 8, 2025 | 27.59 | 27.91 | 26.47 | 27.08 | 27.08 | -0.99% | 1,901,848 |