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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.31$43.31383,900——
2019-12-30$43.55$43.55200,700——
2019-12-27$44.01$44.01137,400——
2019-12-26$44.16$44.16196,800——
2019-12-24$44.15$44.1595,900——
2019-12-23$44.46$44.46212,200——
2019-12-20$44.67$44.67639,300——
2019-12-19$43.77$43.77606,500——
2019-12-18$44.52$44.52754,200——
2019-12-17$44.52$44.521,190,900——
2019-12-16$43.79$43.79662,900——
2019-12-13$42.86$42.861,586,600——
2019-12-12$39.29$39.29285,600——
2019-12-11$38.93$38.93220,400——
2019-12-10$39.22$39.22374,500——
2019-12-09$39.34$39.34128,900——
2019-12-06$40.03$40.03174,200——
2019-12-05$39.72$39.72220,800——
2019-12-04$39.39$39.39328,900——
2019-12-03$40.57$40.57517,300——
2019-12-02$41.35$41.35194,200——
2019-11-29$42.07$42.0798,300——
2019-11-27$41.93$41.93188,100——
2019-11-26$42.37$42.37682,300——
2019-11-25$42.09$42.09453,300——
2019-11-22$41.71$41.71318,000——
2019-11-21$40.68$40.68654,400——
2019-11-20$40.63$40.63344,300——
2019-11-19$40.36$40.36348,700——
2019-11-18$40.24$40.24445,300——
2019-11-15$40.51$40.51221,900——
2019-11-14$40.35$40.35287,200——
2019-11-13$40.72$40.72296,200——
2019-11-12$41.39$41.39303,900——
2019-11-11$41.49$41.49504,300——
2019-11-08$41.09$41.09585,100——
2019-11-07$41.10$41.10569,900——
2019-11-06$39.54$39.54370,700——
2019-11-05$39.98$39.98234,800——
2019-11-04$39.42$39.42288,800——
2019-11-01$39.30$39.30219,700——
2019-10-31$39.00$39.00221,000——
2019-10-30$39.23$39.23236,600——
2019-10-29$39.24$39.24224,200——
2019-10-28$39.21$39.21221,700——
2019-10-25$38.44$38.44156,600——
2019-10-24$38.48$38.48358,000——
2019-10-23$38.98$38.98268,200——
2019-10-22$38.72$38.72494,500——
2019-10-21$38.74$38.74601,300——
2019-10-18$37.32$37.32241,200——
2019-10-17$36.92$36.92233,100——
2019-10-16$36.41$36.41197,100——
2019-10-15$36.03$36.03188,900——
2019-10-14$35.75$35.75520,100——
2019-10-11$36.43$36.43247,200——
2019-10-10$36.43$36.43585,000——
2019-10-09$35.79$35.79460,300——
2019-10-08$35.59$35.59385,300——
2019-10-07$36.90$36.90337,000——
2019-10-04$37.22$37.22991,700——
2019-10-03$37.93$37.93347,300——
2019-10-02$38.38$38.38311,700——
2019-10-01$38.89$38.89242,500——
2019-09-30$39.62$39.62226,000——
2019-09-27$39.59$39.59227,700——
2019-09-26$40.22$40.22391,500——
2019-09-25$40.31$40.31324,000——
2019-09-24$39.87$39.87450,100——
2019-09-23$40.13$40.13352,200——
2019-09-20$39.96$39.96824,900——
2019-09-19$40.09$40.09373,300——
2019-09-18$40.13$40.13708,900——
2019-09-17$39.56$39.56428,700——
2019-09-16$39.63$39.63610,400——
2019-09-13$39.25$39.25717,600——
2019-09-12$39.87$39.87550,100——
2019-09-11$38.35$38.351,180,000——
2019-09-10$37.29$37.29859,851——
2019-09-09$35.79$35.79608,362——
2019-09-06$35.69$35.69841,341——
2019-09-05$35.56$35.56478,052——
2019-09-04$34.89$34.89424,743——
2019-09-03$34.17$34.17351,073——
2019-08-30$34.24$34.24388,463——
2019-08-29$34.04$34.04699,061——
2019-08-28$32.96$32.96237,422——
2019-08-27$32.66$32.66404,382——
2019-08-26$32.63$32.63266,791——
2019-08-23$32.23$32.23456,580——
2019-08-22$32.51$32.51325,036——
2019-08-21$32.43$32.43534,569——
2019-08-20$32.14$32.14542,220——
2019-08-19$31.92$31.92841,465——
2019-08-16$31.36$31.36825,793——
2019-08-15$31.30$31.30748,668——
2019-08-14$31.60$31.601,351,724——
2019-08-13$33.06$33.06746,200——
2019-08-12$32.64$32.64488,417——
2019-08-09$31.90$31.90865,528——
2019-08-08$32.38$32.381,042,977——
2019-08-07$34.95$34.95775,322——
2019-08-06$34.90$34.90582,942——
2019-08-05$34.97$34.97816,785——
2019-08-02$35.66$35.66418,696——
2019-08-01$36.39$36.39696,099——
2019-07-31$36.89$36.89492,243——
2019-07-30$37.25$37.25418,079——
2019-07-29$37.84$37.84696,593——
2019-07-26$37.34$37.34228,413——
2019-07-25$36.85$36.85381,676——
2019-07-24$37.30$37.30830,729——
2019-07-23$37.33$37.33222,614——
2019-07-22$36.96$36.96600,218——
2019-07-19$37.11$37.11484,345——
2019-07-18$36.91$36.91520,131——
2019-07-17$37.07$37.07769,152——
2019-07-16$36.56$36.56262,472——
2019-07-15$36.55$36.55708,439——
2019-07-12$37.01$37.01290,977——
2019-07-11$37.43$37.43502,732——
2019-07-10$37.47$37.47570,355——
2019-07-09$36.76$36.76269,752——
2019-07-08$36.88$36.88266,050——
2019-07-05$36.93$36.93203,116——
2019-07-03$36.77$36.77880,212——
2019-07-02$36.39$36.39507,297——
2019-07-01$36.09$36.09607,745——
2019-06-28$35.92$35.92521,488——
2019-06-27$34.73$34.73788,896——
2019-06-26$34.44$34.44418,326——
2019-06-25$34.12$34.12300,479——
2019-06-24$34.32$34.32355,515——
2019-06-21$34.38$34.38727,937——
2019-06-20$34.54$34.541,128,987——
2019-06-19$34.08$34.08759,650——
2019-06-18$34.96$34.96936,359——
2019-06-17$34.72$34.72486,690——
2019-06-14$34.89$34.89481,877——
2019-06-13$34.69$34.691,151,939——
2019-06-12$34.48$34.48440,291——
2019-06-11$35.06$35.06482,000——
2019-06-10$34.71$34.71515,565——
2019-06-07$34.81$34.81318,249——
2019-06-06$34.86$34.86316,768——
2019-06-05$35.02$35.021,158,479——
2019-06-04$35.06$35.06335,771——
2019-06-03$35.09$35.09256,549——
2019-05-31$34.67$34.67449,299——
2019-05-30$34.67$34.67456,210——
2019-05-29$34.66$34.66526,178——
2019-05-28$35.41$35.41685,857——
2019-05-24$35.25$35.25366,745——
2019-05-23$34.85$34.85368,966——
2019-05-22$34.85$34.85425,483——
2019-05-21$35.17$35.171,110,723——
2019-05-20$33.99$33.991,387,880——
2019-05-17$32.74$32.74324,048——
2019-05-16$32.93$32.93419,807——
2019-05-15$32.67$32.67307,760——
2019-05-14$32.57$32.57396,978——
2019-05-13$31.84$31.84300,479——
2019-05-10$32.50$32.50713,005——
2019-05-09$32.50$32.50441,402——
2019-05-08$33.38$33.38649,084——
2019-05-07$31.81$31.81303,811——
2019-05-06$32.50$32.50199,785——
2019-05-03$32.34$32.34222,243——
2019-05-02$31.82$31.82318,249——
2019-05-01$32.41$32.41198,674——
2019-04-30$32.29$32.29285,918——
2019-04-29$32.49$32.49193,738——
2019-04-26$32.20$32.20193,244——
2019-04-25$31.77$31.77178,313——
2019-04-24$32.16$32.16319,483——
2019-04-23$32.36$32.36386,859——
2019-04-22$32.37$32.37139,812——
2019-04-18$32.32$32.32611,570——
2019-04-17$32.66$32.66511,246——
2019-04-16$32.54$32.54450,657——
2019-04-15$31.86$31.86475,213——
2019-04-12$32.07$32.07191,517——
2019-04-11$31.81$31.81327,010——
2019-04-10$31.67$31.67205,708——
2019-04-09$31.35$31.35211,384——
2019-04-08$31.80$31.80195,712——
2019-04-05$31.76$31.76478,175——
2019-04-04$31.47$31.47339,473——
2019-04-03$30.38$30.38773,101——
2019-04-02$30.53$30.53488,417——
2019-04-01$29.91$29.91342,682——
2019-03-29$29.54$29.54321,087——
2019-03-28$29.46$29.46314,670——
2019-03-27$29.09$29.09308,253——
2019-03-26$29.23$29.23426,100——
2019-03-25$28.74$28.74367,609——
2019-03-22$29.08$29.08362,796——
2019-03-21$30.16$30.16609,349——
2019-03-20$30.12$30.12802,594——
2019-03-19$30.21$30.21441,772——
2019-03-18$30.18$30.181,245,476——
2019-03-15$30.14$30.14513,467——
2019-03-14$30.12$30.12830,729——
2019-03-13$30.23$30.23631,191——
2019-03-12$30.07$30.07498,659——
2019-03-11$30.00$30.00535,186——
2019-03-08$30.21$30.21235,571——
2019-03-07$30.38$30.38396,978——
2019-03-06$30.53$30.53344,163——
2019-03-05$31.09$31.09580,967——
2019-03-04$31.63$31.63334,044——
2019-03-01$31.56$31.56380,936——
2019-02-28$31.25$31.25518,403——
2019-02-27$31.50$31.50368,349——
2019-02-26$31.78$31.78652,539——
2019-02-25$32.33$32.33689,312——
2019-02-22$32.15$32.15846,894——
2019-02-21$31.82$31.821,487,464——
2019-02-20$35.37$35.37371,804——
2019-02-19$34.69$34.69517,663——
2019-02-15$34.21$34.21348,975——
2019-02-14$33.89$33.89323,555——
2019-02-13$33.81$33.81403,888——
2019-02-12$33.87$33.87458,801——
2019-02-11$33.67$33.67250,872——
2019-02-08$33.60$33.60407,097——
2019-02-07$33.01$33.01428,445——
2019-02-06$33.18$33.18383,897——
2019-02-05$33.31$33.31474,473——
2019-02-04$33.63$33.63244,702——
2019-02-01$33.41$33.41440,785——
2019-01-31$33.21$33.21675,368——
2019-01-30$32.37$32.37244,085——
2019-01-29$32.38$32.38476,324——
2019-01-28$31.89$31.891,188,589——
2019-01-25$31.98$31.98696,593——
2019-01-24$31.53$31.53406,109——
2019-01-23$31.11$31.11301,096——
2019-01-22$31.19$31.19198,057——
2019-01-18$32.01$32.01986,583——
2019-01-17$31.57$31.57554,560——
2019-01-16$31.52$31.52298,505——
2019-01-15$31.47$31.47397,471——
2019-01-14$31.38$31.38362,302——
2019-01-11$31.47$31.47265,927——
2019-01-10$31.60$31.60192,998——
2019-01-09$31.26$31.26289,250——
2019-01-08$31.21$31.21284,807——
2019-01-07$30.53$30.53605,771——
2019-01-04$30.94$30.94550,981——
2019-01-03$29.77$29.77337,129——
2019-01-02$29.90$29.90240,507——