EchoStar Corporation (SATS)
NASDAQ: SATS
· Real-Time Price · USD
28.37
-0.04 (-0.14%)
At close: Aug 14, 2025, 3:59 PM
28.37
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
SATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.00 | 28.45 | 27.48 | 28.37 | 28.37 | -0.14% | 1,323,565 |
| 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 |
| Aug 7, 2025 | 27.08 | 27.47 | 26.67 | 27.35 | 27.35 | 1.33% | 1,463,856 |
| Aug 6, 2025 | 27.00 | 27.64 | 26.52 | 26.99 | 26.99 | 0.97% | 2,669,604 |
| Aug 5, 2025 | 26.15 | 26.98 | 26.14 | 26.73 | 26.73 | 1.52% | 2,667,937 |
| Aug 4, 2025 | 27.13 | 28.07 | 26.06 | 26.33 | 26.33 | -2.23% | 4,666,826 |
| Aug 1, 2025 | 29.45 | 29.73 | 26.04 | 26.93 | 26.93 | -17.37% | 8,410,700 |
| Jul 31, 2025 | 32.35 | 33.80 | 32.19 | 32.59 | 32.59 | -0.70% | 3,551,005 |
| Jul 30, 2025 | 30.00 | 34.20 | 29.43 | 32.82 | 32.82 | 11.22% | 6,151,398 |
| Jul 29, 2025 | 30.13 | 30.30 | 29.29 | 29.51 | 29.51 | -0.87% | 1,649,632 |
| Jul 28, 2025 | 29.45 | 29.87 | 29.11 | 29.77 | 29.77 | 0.34% | 1,206,829 |
| Jul 25, 2025 | 29.78 | 29.89 | 28.89 | 29.67 | 29.67 | -0.57% | 1,222,800 |
| Jul 24, 2025 | 29.99 | 30.07 | 29.02 | 29.84 | 29.84 | 0.78% | 2,101,500 |
| Jul 23, 2025 | 28.16 | 29.65 | 28.13 | 29.61 | 29.61 | 5.30% | 1,808,100 |
| Jul 22, 2025 | 28.50 | 28.50 | 27.65 | 28.12 | 28.12 | -0.74% | 1,941,559 |
| Jul 21, 2025 | 28.98 | 29.77 | 28.18 | 28.33 | 28.33 | -0.98% | 2,349,940 |
| Jul 18, 2025 | 29.24 | 29.41 | 28.45 | 28.61 | 28.61 | -1.11% | 2,078,400 |