NASDAQ:ECHO | Historical Stock Price | EchoStar CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.59$16.59$28.72$49.70$86.02$148.892008-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$41.65$41.65208,299——
2016-12-29$41.97$41.9781,567——
2016-12-28$42.17$42.17105,754——
2016-12-27$42.12$42.12135,370——
2016-12-23$42.09$42.0960,219——
2016-12-22$42.22$42.22123,647——
2016-12-21$42.16$42.16181,645——
2016-12-20$42.72$42.7293,290——
2016-12-19$42.67$42.67111,183——
2016-12-16$42.45$42.45186,581——
2016-12-15$42.50$42.50121,796——
2016-12-14$42.00$42.00129,817——
2016-12-13$42.04$42.04132,038——
2016-12-12$42.33$42.3395,265——
2016-12-09$42.88$42.88137,838——
2016-12-08$43.23$43.23127,966——
2016-12-07$42.66$42.66119,081——
2016-12-06$42.14$42.1496,869——
2016-12-05$41.86$41.86162,394——
2016-12-02$41.16$41.16234,460——
2016-12-01$41.99$41.99295,543——
2016-11-30$41.33$41.33342,188——
2016-11-29$40.72$40.7294,031——
2016-11-28$40.76$40.76117,600——
2016-11-25$41.13$41.1373,670——
2016-11-23$40.87$40.87151,412——
2016-11-22$40.81$40.81135,617——
2016-11-21$40.76$40.76154,127——
2016-11-18$40.47$40.47165,356——
2016-11-17$40.40$40.40134,753——
2016-11-16$40.45$40.45205,584——
2016-11-15$40.64$40.64250,255——
2016-11-14$40.83$40.83255,685——
2016-11-11$40.67$40.67252,106——
2016-11-10$40.10$40.10356,256——
2016-11-09$39.07$39.07201,389——
2016-11-08$37.95$37.95370,323——
2016-11-07$37.32$37.32247,540——
2016-11-04$36.77$36.77227,303——
2016-11-03$36.69$36.69104,026——
2016-11-02$36.69$36.69161,777——
2016-11-01$37.16$37.16191,517——
2016-10-31$37.88$37.88219,652——
2016-10-28$37.63$37.63139,936——
2016-10-27$37.59$37.59146,229——
2016-10-26$37.84$37.84141,787——
2016-10-25$37.60$37.60155,731——
2016-10-24$37.87$37.87139,565——
2016-10-21$37.78$37.78239,643——
2016-10-20$37.29$37.2991,439——
2016-10-19$37.29$37.29159,680——
2016-10-18$37.15$37.15135,370——
2016-10-17$37.19$37.19249,515——
2016-10-14$37.11$37.11178,190——
2016-10-13$36.92$36.92135,863——
2016-10-12$36.91$36.91265,433——
2016-10-11$37.78$37.78227,056——
2016-10-10$38.32$38.32211,754——
2016-10-07$38.06$38.06343,175——
2016-10-06$38.42$38.42795,313——
2016-10-05$36.28$36.28230,881——
2016-10-04$35.52$35.52378,961——
2016-10-03$35.33$35.33325,776——
2016-09-30$35.52$35.52413,143——
2016-09-29$34.44$34.44274,688——
2016-09-28$34.13$34.13237,175——
2016-09-27$33.65$33.65332,686——
2016-09-26$33.41$33.41326,393——
2016-09-23$33.28$33.28276,539——
2016-09-22$33.27$33.27235,817——
2016-09-21$32.50$32.50194,849——
2016-09-20$32.15$32.15190,036——
2016-09-19$32.30$32.30216,320——
2016-09-16$31.28$31.28833,567——
2016-09-15$31.24$31.24227,920——
2016-09-14$31.13$31.13205,091——
2016-09-13$31.73$31.73244,085——
2016-09-12$31.85$31.85185,840——
2016-09-09$31.35$31.35281,105——
2016-09-08$31.91$31.91195,219——
2016-09-07$31.86$31.86338,116——
2016-09-06$31.65$31.65289,003——
2016-09-02$31.99$31.99169,058——
2016-09-01$31.73$31.73312,449——
2016-08-31$31.41$31.41266,791——
2016-08-30$31.55$31.55170,045——
2016-08-29$31.34$31.34132,161——
2016-08-26$31.04$31.04133,642——
2016-08-25$31.42$31.42199,168——
2016-08-24$31.35$31.35131,668——
2016-08-23$31.25$31.25121,179——
2016-08-22$31.00$31.00100,941——
2016-08-19$31.25$31.25155,731——
2016-08-18$31.24$31.24212,865——
2016-08-17$30.96$30.96165,850——
2016-08-16$31.19$31.19149,684——
2016-08-15$31.22$31.22247,664——
2016-08-12$29.91$29.91197,317——
2016-08-11$30.14$30.14205,584——
2016-08-10$30.95$30.95243,715——
2016-08-09$31.79$31.79273,701——
2016-08-08$31.30$31.30229,647——
2016-08-05$30.96$30.96251,489——
2016-08-04$30.75$30.7590,082——
2016-08-03$30.74$30.74132,532——
2016-08-02$30.36$30.36199,044——
2016-08-01$31.07$31.07158,199——
2016-07-29$31.56$31.56293,075——
2016-07-28$31.00$31.00149,191——
2016-07-27$31.42$31.42160,667——
2016-07-26$31.28$31.28217,924——
2016-07-25$31.56$31.5694,771——
2016-07-22$31.77$31.77105,630——
2016-07-21$31.52$31.52137,961——
2016-07-20$31.60$31.60108,592——
2016-07-19$31.40$31.40134,136——
2016-07-18$31.75$31.75198,304——
2016-07-15$31.71$31.71111,060——
2016-07-14$31.77$31.77120,562——
2016-07-13$31.83$31.83113,898——
2016-07-12$32.11$32.11169,428——
2016-07-11$31.87$31.87125,621——
2016-07-08$31.59$31.59266,914——
2016-07-07$31.35$31.35182,385——
2016-07-06$31.35$31.35251,366——
2016-07-05$30.41$30.41294,926——
2016-07-01$32.16$32.16147,093——
2016-06-30$32.17$32.17285,301——
2016-06-29$31.60$31.60197,440——
2016-06-28$30.68$30.68173,377——
2016-06-27$30.19$30.19291,347——
2016-06-24$31.11$31.11487,307——
2016-06-23$32.33$32.33165,973——
2016-06-22$31.69$31.69308,870——
2016-06-21$31.68$31.68193,121——
2016-06-20$31.90$31.90298,875——
2016-06-17$31.31$31.31200,155——
2016-06-16$31.65$31.65261,978——
2016-06-15$31.66$31.66205,708——
2016-06-14$31.09$31.09150,918——
2016-06-13$31.26$31.26155,854——
2016-06-10$31.75$31.75161,654——
2016-06-09$32.88$32.88207,435——
2016-06-08$33.84$33.84401,667——
2016-06-07$33.30$33.30159,433——
2016-06-06$33.20$33.20141,540——
2016-06-03$33.05$33.05189,419——
2016-06-02$33.18$33.18194,108——
2016-06-01$32.52$32.52214,839——
2016-05-31$32.45$32.45147,710——
2016-05-27$32.60$32.6094,895——
2016-05-26$32.61$32.61119,945——
2016-05-25$32.84$32.84118,341——
2016-05-24$32.73$32.73141,170——
2016-05-23$32.35$32.35137,468——
2016-05-20$32.37$32.37140,799——
2016-05-19$31.78$31.78158,446——
2016-05-18$32.12$32.12179,670——
2016-05-17$32.20$32.20186,211——
2016-05-16$32.84$32.84192,751——
2016-05-13$32.74$32.74336,512——
2016-05-12$33.31$33.31283,943——
2016-05-11$33.83$33.83314,547——
2016-05-10$33.30$33.30291,101——
2016-05-09$32.07$32.07141,910——
2016-05-06$32.24$32.24225,822——
2016-05-05$31.25$31.25663,645——
2016-05-04$32.77$32.77163,382——
2016-05-03$33.14$33.14109,332——
2016-05-02$33.61$33.61147,463——
2016-04-29$33.16$33.16280,858——
2016-04-28$34.15$34.15126,115——
2016-04-27$34.12$34.12164,369——
2016-04-26$33.80$33.80103,903——
2016-04-25$33.38$33.38127,842——
2016-04-22$33.29$33.29150,918——
2016-04-21$33.31$33.31163,628——
2016-04-20$33.10$33.10100,448——
2016-04-19$33.13$33.13104,767——
2016-04-18$32.80$32.80147,463——
2016-04-15$32.85$32.85126,485——
2016-04-14$33.01$33.01166,096——
2016-04-13$33.37$33.37149,067——
2016-04-12$32.75$32.75101,682——
2016-04-11$32.68$32.6892,180——
2016-04-08$32.94$32.94148,574——
2016-04-07$33.03$33.03313,313——
2016-04-06$34.04$34.04222,120——
2016-04-05$34.47$34.47198,304——
2016-04-04$35.02$35.02212,618——
2016-04-01$35.61$35.61154,127——
2016-03-31$35.89$35.89165,726——
2016-03-30$36.00$36.00167,824——
2016-03-29$35.78$35.78152,276——
2016-03-28$35.54$35.54106,371——
2016-03-24$35.61$35.61132,038——
2016-03-23$35.11$35.11170,909——
2016-03-22$35.99$35.99159,063——
2016-03-21$36.42$36.42244,702——
2016-03-18$36.49$36.49361,192——
2016-03-17$36.47$36.47370,694——
2016-03-16$36.00$36.00365,634——
2016-03-15$36.05$36.05186,828——
2016-03-14$36.66$36.66170,169——
2016-03-11$37.08$37.08105,260——
2016-03-10$36.75$36.75195,589——
2016-03-09$36.53$36.53146,229——
2016-03-08$36.64$36.64166,096——
2016-03-07$37.19$37.19140,923——
2016-03-04$36.61$36.61141,170——
2016-03-03$36.77$36.77209,903——
2016-03-02$36.33$36.33187,198——
2016-03-01$36.27$36.27226,316——
2016-02-29$36.22$36.22311,585——
2016-02-26$36.29$36.29262,102——
2016-02-25$36.22$36.22452,878——
2016-02-24$34.55$34.55674,628——
2016-02-23$30.81$30.81232,732——
2016-02-22$30.19$30.19129,940——
2016-02-19$29.83$29.83130,681——
2016-02-18$29.54$29.54137,838——
2016-02-17$29.65$29.65150,425——
2016-02-16$29.23$29.23119,575——
2016-02-12$28.18$28.1895,141——
2016-02-11$27.06$27.0698,350——
2016-02-10$27.20$27.2094,154——
2016-02-09$27.15$27.15143,391——
2016-02-08$27.84$27.84351,073——
2016-02-05$28.69$28.69122,166——
2016-02-04$29.22$29.22135,000——
2016-02-03$28.74$28.74223,724——
2016-02-02$28.20$28.20353,294——
2016-02-01$28.48$28.48117,600——
2016-01-29$28.47$28.47204,967——
2016-01-28$27.07$27.07107,975——
2016-01-27$27.61$27.6166,266——
2016-01-26$28.07$28.0792,180——
2016-01-25$27.38$27.38120,685——
2016-01-22$27.77$27.77141,663——
2016-01-21$27.49$27.49162,641——
2016-01-20$27.36$27.36193,615——
2016-01-19$27.21$27.21187,815——
2016-01-15$27.87$27.87203,610——
2016-01-14$28.40$28.40118,464——
2016-01-13$28.18$28.18231,869——
2016-01-12$28.71$28.71181,151——
2016-01-11$28.64$28.64260,744——
2016-01-08$28.53$28.53244,209——
2016-01-07$29.08$29.08215,210——
2016-01-06$30.11$30.11262,965——
2016-01-05$30.75$30.75285,671——
2016-01-04$31.47$31.47211,508——