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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.19$21.19546,200——
2020-12-30$20.89$20.89407,500——
2020-12-29$21.29$21.29556,200——
2020-12-28$22.03$22.03948,400——
2020-12-24$21.40$21.40276,800——
2020-12-23$21.39$21.391,170,100——
2020-12-22$20.69$20.69963,600——
2020-12-21$19.94$19.941,059,700——
2020-12-18$20.39$20.391,234,900——
2020-12-17$20.36$20.361,130,900——
2020-12-16$20.70$20.701,085,500——
2020-12-15$21.18$21.181,207,700——
2020-12-14$21.36$21.361,536,000——
2020-12-11$21.44$21.441,433,700——
2020-12-10$22.00$22.00906,000——
2020-12-09$22.64$22.641,483,100——
2020-12-08$22.46$22.461,347,700——
2020-12-07$22.53$22.531,076,500——
2020-12-04$23.62$23.62575,600——
2020-12-03$23.69$23.69739,300——
2020-12-02$23.49$23.49653,100——
2020-12-01$23.22$23.22735,000——
2020-11-30$23.77$23.77561,000——
2020-11-27$24.71$24.71320,200——
2020-11-25$24.25$24.25531,200——
2020-11-24$25.09$25.09643,600——
2020-11-23$24.32$24.32683,300——
2020-11-20$24.02$24.02522,500——
2020-11-19$24.50$24.50420,700——
2020-11-18$25.23$25.23316,900——
2020-11-17$26.21$26.21515,800——
2020-11-16$26.83$26.83600,800——
2020-11-13$25.70$25.70279,800——
2020-11-12$24.95$24.95226,400——
2020-11-11$25.48$25.48223,500——
2020-11-10$25.30$25.30360,600——
2020-11-09$25.54$25.54450,000——
2020-11-06$24.54$24.54617,100——
2020-11-05$24.44$24.441,401,900——
2020-11-04$23.12$23.12989,200——
2020-11-03$24.53$24.53981,100——
2020-11-02$23.67$23.67218,600——
2020-10-30$23.16$23.16210,500——
2020-10-29$23.30$23.30237,500——
2020-10-28$23.01$23.01254,600——
2020-10-27$24.27$24.27307,900——
2020-10-26$25.40$25.40202,200——
2020-10-23$26.17$26.17151,900——
2020-10-22$25.97$25.97172,600——
2020-10-21$25.85$25.85159,800——
2020-10-20$26.24$26.24180,700——
2020-10-19$25.87$25.87208,700——
2020-10-16$25.80$25.80126,800——
2020-10-15$26.46$26.46136,700——
2020-10-14$26.28$26.28225,900——
2020-10-13$26.53$26.53153,200——
2020-10-12$26.81$26.81229,200——
2020-10-09$27.10$27.10359,000——
2020-10-08$25.57$25.57339,000——
2020-10-07$24.91$24.91221,600——
2020-10-06$24.59$24.59239,800——
2020-10-05$24.84$24.84365,400——
2020-10-02$24.38$24.38278,700——
2020-10-01$24.75$24.75297,200——
2020-09-30$24.89$24.89282,000——
2020-09-29$25.24$25.24166,800——
2020-09-28$25.50$25.50170,400——
2020-09-25$24.93$24.93219,900——
2020-09-24$24.97$24.97311,000——
2020-09-23$25.42$25.42268,900——
2020-09-22$26.98$26.98279,400——
2020-09-21$26.93$26.93335,400——
2020-09-18$28.45$28.45305,900——
2020-09-17$28.65$28.65187,400——
2020-09-16$28.31$28.31204,700——
2020-09-15$27.88$27.88144,300——
2020-09-14$28.13$28.13201,900——
2020-09-11$27.88$27.88171,100——
2020-09-10$27.28$27.28345,900——
2020-09-09$28.03$28.03192,400——
2020-09-08$28.16$28.16234,200——
2020-09-04$28.44$28.44205,000——
2020-09-03$28.37$28.37246,600——
2020-09-02$29.31$29.31225,500——
2020-09-01$28.91$28.91220,300——
2020-08-31$29.38$29.38169,200——
2020-08-28$29.67$29.67193,600——
2020-08-27$29.61$29.61128,900——
2020-08-26$29.65$29.65184,400——
2020-08-25$30.07$30.07186,600——
2020-08-24$30.22$30.22224,200——
2020-08-21$29.03$29.03286,300——
2020-08-20$29.51$29.51224,100——
2020-08-19$30.05$30.05247,700——
2020-08-18$30.33$30.33228,000——
2020-08-17$30.65$30.65200,000——
2020-08-14$30.84$30.84169,100——
2020-08-13$30.61$30.61371,000——
2020-08-12$30.88$30.88798,700——
2020-08-11$31.58$31.58530,400——
2020-08-10$31.90$31.90480,000——
2020-08-07$31.00$31.00452,600——
2020-08-06$30.75$30.75759,100——
2020-08-05$29.92$29.92465,400——
2020-08-04$29.52$29.52431,500——
2020-08-03$28.27$28.27387,600——
2020-07-31$27.30$27.30309,600——
2020-07-30$27.48$27.48229,800——
2020-07-29$27.44$27.44215,900——
2020-07-28$27.27$27.27262,500——
2020-07-27$26.78$26.78284,900——
2020-07-24$26.49$26.49174,300——
2020-07-23$26.68$26.68190,900——
2020-07-22$26.45$26.45241,800——
2020-07-21$26.29$26.29457,700——
2020-07-20$25.90$25.90250,300——
2020-07-17$26.37$26.37251,600——
2020-07-16$26.10$26.10281,800——
2020-07-15$26.33$26.33305,900——
2020-07-14$25.48$25.48291,700——
2020-07-13$25.19$25.19320,200——
2020-07-10$25.08$25.08352,300——
2020-07-09$24.58$24.58326,900——
2020-07-08$25.58$25.58272,800——
2020-07-07$25.42$25.42270,800——
2020-07-06$26.45$26.45370,400——
2020-07-02$26.46$26.46558,400——
2020-07-01$27.28$27.28263,300——
2020-06-30$27.96$27.96361,600——
2020-06-29$27.95$27.95496,700——
2020-06-26$27.19$27.19552,300——
2020-06-25$27.63$27.63464,200——
2020-06-24$27.34$27.34354,400——
2020-06-23$28.55$28.55242,900——
2020-06-22$28.97$28.97297,000——
2020-06-19$29.34$29.34345,900——
2020-06-18$30.19$30.19224,800——
2020-06-17$30.30$30.30240,700——
2020-06-16$31.18$31.18399,100——
2020-06-15$30.68$30.68179,300——
2020-06-12$30.28$30.28217,900——
2020-06-11$29.59$29.59458,100——
2020-06-10$32.11$32.11245,000——
2020-06-09$34.27$34.27209,300——
2020-06-08$35.27$35.27311,300——
2020-06-05$33.80$33.80383,400——
2020-06-04$33.35$33.35423,200——
2020-06-03$33.16$33.16296,200——
2020-06-02$32.58$32.58277,900——
2020-06-01$31.60$31.60519,700——
2020-05-29$31.16$31.16284,300——
2020-05-28$31.02$31.02227,700——
2020-05-27$31.90$31.90365,400——
2020-05-26$30.95$30.95512,600——
2020-05-22$29.85$29.85211,300——
2020-05-21$29.44$29.44347,200——
2020-05-20$29.20$29.20217,400——
2020-05-19$28.65$28.65255,200——
2020-05-18$29.45$29.45326,000——
2020-05-15$27.09$27.09217,000——
2020-05-14$27.22$27.22326,100——
2020-05-13$27.25$27.25526,500——
2020-05-12$28.27$28.27305,200——
2020-05-11$29.65$29.65391,100——
2020-05-08$30.71$30.71521,200——
2020-05-07$29.44$29.44767,200——
2020-05-06$30.10$30.10432,300——
2020-05-05$29.90$29.90257,000——
2020-05-04$29.97$29.97393,400——
2020-05-01$30.31$30.31297,100——
2020-04-30$31.55$31.55321,500——
2020-04-29$32.86$32.86464,900——
2020-04-28$31.76$31.76327,200——
2020-04-27$31.32$31.32451,600——
2020-04-24$30.88$30.88416,400——
2020-04-23$30.66$30.66401,600——
2020-04-22$29.96$29.96212,900——
2020-04-21$29.40$29.40325,500——
2020-04-20$30.48$30.48240,800——
2020-04-17$30.98$30.98296,100——
2020-04-16$29.55$29.55383,200——
2020-04-15$29.39$29.39561,600——
2020-04-14$30.93$30.93403,500——
2020-04-13$30.62$30.62304,700——
2020-04-09$32.37$32.37367,500——
2020-04-08$32.86$32.86472,300——
2020-04-07$31.49$31.49746,300——
2020-04-06$31.64$31.64662,000——
2020-04-03$29.30$29.30720,800——
2020-04-02$30.00$30.00563,700——
2020-04-01$30.55$30.55423,300——
2020-03-31$31.97$31.97424,900——
2020-03-30$32.11$32.11254,000——
2020-03-27$32.07$32.07334,700——
2020-03-26$35.87$35.87462,400——
2020-03-25$32.87$32.87753,600——
2020-03-24$31.28$31.28711,000——
2020-03-23$29.81$29.81669,500——
2020-03-20$30.01$30.011,305,000——
2020-03-19$29.81$29.811,028,600——
2020-03-18$26.72$26.721,044,000——
2020-03-17$28.08$28.081,287,400——
2020-03-16$28.33$28.33705,600——
2020-03-13$31.11$31.11724,400——
2020-03-12$29.39$29.391,630,200——
2020-03-11$31.80$31.80466,200——
2020-03-10$32.99$32.99796,600——
2020-03-09$31.33$31.33738,300——
2020-03-06$33.88$33.88581,900——
2020-03-05$34.46$34.46514,200——
2020-03-04$35.96$35.96466,200——
2020-03-03$34.95$34.95630,100——
2020-03-02$35.30$35.301,071,000——
2020-02-28$34.92$34.92950,500——
2020-02-27$35.04$35.04640,400——
2020-02-26$36.35$36.35978,900——
2020-02-25$37.46$37.46368,900——
2020-02-24$38.34$38.34630,800——
2020-02-21$39.08$39.08361,800——
2020-02-20$40.05$40.05881,700——
2020-02-19$39.62$39.62538,500——
2020-02-18$40.06$40.06387,400——
2020-02-14$40.64$40.64296,600——
2020-02-13$39.99$39.99990,100——
2020-02-12$39.50$39.50689,200——
2020-02-11$39.60$39.60306,900——
2020-02-10$38.11$38.11286,300——
2020-02-07$38.67$38.67257,600——
2020-02-06$39.41$39.41493,600——
2020-02-05$39.53$39.53260,100——
2020-02-04$39.49$39.49292,500——
2020-02-03$39.46$39.46329,600——
2020-01-31$39.91$39.91296,000——
2020-01-30$40.52$40.52165,200——
2020-01-29$41.11$41.11233,300——
2020-01-28$41.25$41.25175,300——
2020-01-27$41.39$41.39287,700——
2020-01-24$41.33$41.33494,600——
2020-01-23$41.73$41.73436,700——
2020-01-22$41.63$41.63363,100——
2020-01-21$41.97$41.97342,900——
2020-01-17$42.94$42.94286,400——
2020-01-16$43.27$43.27289,600——
2020-01-15$42.74$42.74384,100——
2020-01-14$42.62$42.62336,800——
2020-01-13$42.38$42.38364,400——
2020-01-10$42.12$42.12152,700——
2020-01-09$42.46$42.46201,100——
2020-01-08$42.42$42.42229,400——
2020-01-07$43.39$43.39429,000——
2020-01-06$43.15$43.151,054,000——
2020-01-03$43.08$43.08560,900——
2020-01-02$43.21$43.21402,100——