SATS
EchoStar Corporation
NMS
$123.55
-3.87
(-3.04%)
Pullback · -0.55σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $126.90 | $128.85 | $122.50 | $123.55 | 4.5M |
| 2026-06-01 | $128.38 | $129.88 | $123.57 | $127.42 | 5.8M |
| 2026-05-29 | $126.26 | $129.38 | $121.26 | $129.19 | 8.6M |
| 2026-05-28 | $121.81 | $131.77 | $119.55 | $131.07 | 8.2M |
| 2026-05-27 | $123.10 | $128.00 | $121.30 | $122.46 | 7.1M |
| 2026-05-26 | $129.46 | $131.49 | $120.90 | $123.12 | 11.2M |
| 2026-05-22 | $130.31 | $130.46 | $122.73 | $124.20 | 11.0M |
| 2026-05-21 | $139.69 | $141.58 | $128.10 | $128.44 | 9.0M |
| 2026-05-20 | $137.92 | $142.73 | $132.90 | $141.80 | 5.5M |
| 2026-05-19 | $134.50 | $137.98 | $132.00 | $136.52 | 3.9M |
| 2026-05-18 | $146.75 | $147.25 | $135.11 | $136.45 | 9.0M |
| 2026-05-15 | $133.94 | $139.00 | $132.50 | $137.23 | 5.5M |
| 2026-05-14 | $133.68 | $139.54 | $132.60 | $135.11 | 4.8M |
| 2026-05-13 | $132.27 | $137.47 | $129.63 | $133.23 | 8.1M |
| 2026-05-12 | $127.00 | $129.60 | $122.55 | $129.38 | 6.0M |
| 2026-05-11 | $127.88 | $132.10 | $126.06 | $129.14 | 4.7M |
| 2026-05-08 | $123.75 | $127.26 | $122.63 | $127.15 | 3.1M |
| 2026-05-07 | $127.02 | $127.02 | $121.60 | $122.62 | 3.5M |
| 2026-05-06 | $118.73 | $126.78 | $117.47 | $125.75 | 6.0M |
| 2026-05-05 | $120.65 | $120.98 | $116.54 | $117.34 | 3.8M |
| 2026-05-04 | $122.58 | $122.90 | $119.17 | $120.34 | 3.0M |
| 2026-05-01 | $123.32 | $124.34 | $121.56 | $123.18 | 2.4M |
| 2026-04-30 | $120.66 | $124.96 | $120.50 | $123.14 | 2.8M |
| 2026-04-29 | $123.34 | $124.00 | $119.49 | $119.78 | 9.1M |
| 2026-04-28 | $120.46 | $124.44 | $119.20 | $123.70 | 3.3M |
| 2026-04-27 | $118.00 | $122.03 | $116.72 | $121.63 | 5.2M |
| 2026-04-24 | $122.08 | $122.08 | $116.32 | $117.50 | 7.0M |
| 2026-04-23 | $121.57 | $123.35 | $119.79 | $121.52 | 3.4M |
| 2026-04-22 | $126.77 | $127.38 | $119.68 | $122.36 | 8.3M |
| 2026-04-21 | $137.09 | $137.39 | $122.79 | $123.86 | 7.6M |
| 2026-04-20 | $134.29 | $137.44 | $133.02 | $135.11 | 3.7M |
| 2026-04-17 | $135.27 | $135.68 | $132.09 | $133.21 | 5.8M |
| 2026-04-16 | $131.37 | $133.21 | $129.50 | $132.50 | 3.1M |
| 2026-04-15 | $132.13 | $135.88 | $130.31 | $131.39 | 5.7M |
| 2026-04-14 | $127.91 | $131.73 | $126.14 | $130.47 | 4.8M |
| 2026-04-13 | $128.50 | $129.25 | $125.00 | $125.55 | 2.9M |
| 2026-04-10 | $120.09 | $132.43 | $117.76 | $128.59 | 9.1M |
| 2026-04-09 | $122.71 | $124.83 | $117.50 | $120.09 | 5.2M |
| 2026-04-08 | $129.13 | $129.52 | $121.37 | $122.82 | 6.2M |
| 2026-04-07 | $125.22 | $126.47 | $122.14 | $124.77 | 3.8M |
| 2026-04-06 | $129.17 | $129.50 | $125.68 | $126.95 | 4.9M |
| 2026-04-02 | $118.10 | $130.00 | $118.04 | $128.68 | 10.7M |
| 2026-04-01 | $118.49 | $124.00 | $117.71 | $120.60 | 7.1M |
| 2026-03-31 | $115.09 | $120.76 | $113.52 | $117.07 | 14.7M |
| 2026-03-30 | $116.10 | $118.31 | $110.03 | $112.23 | 4.8M |
| 2026-03-27 | $111.54 | $116.60 | $111.01 | $115.21 | 5.7M |
| 2026-03-26 | $117.28 | $117.81 | $109.70 | $111.40 | 9.2M |
| 2026-03-25 | $116.82 | $124.61 | $116.14 | $119.07 | 13.3M |
| 2026-03-24 | $109.58 | $114.21 | $108.97 | $110.84 | 4.6M |
| 2026-03-23 | $111.00 | $112.89 | $105.35 | $109.49 | 6.8M |
| 2026-03-20 | $109.93 | $111.50 | $104.13 | $109.84 | 49.3M |
| 2026-03-19 | $106.99 | $109.97 | $106.00 | $109.11 | 5.1M |
| 2026-03-18 | $111.59 | $113.03 | $107.49 | $107.75 | 4.1M |
| 2026-03-17 | $114.10 | $116.44 | $112.11 | $112.27 | 3.6M |
| 2026-03-16 | $110.18 | $114.81 | $110.00 | $114.33 | 4.9M |
| 2026-03-13 | $108.83 | $109.50 | $105.57 | $108.34 | 3.1M |
| 2026-03-12 | $110.41 | $111.18 | $107.43 | $107.71 | 6.2M |
| 2026-03-11 | $107.58 | $114.00 | $107.40 | $112.18 | 5.6M |
| 2026-03-10 | $110.62 | $112.40 | $106.75 | $108.50 | 6.0M |
| 2026-03-09 | $108.18 | $110.64 | $104.90 | $109.92 | 6.3M |
| 2026-03-06 | $107.30 | $111.15 | $105.28 | $106.24 | 4.1M |
| 2026-03-05 | $114.07 | $116.83 | $109.65 | $110.85 | 4.1M |
| 2026-03-04 | $118.36 | $118.50 | $110.50 | $114.03 | 4.0M |
| 2026-03-03 | $115.24 | $119.48 | $113.52 | $116.90 | 4.0M |
| 2026-03-02 | $117.16 | $121.64 | $114.15 | $118.68 | 7.0M |
| 2026-02-27 | $107.21 | $119.50 | $105.32 | $115.53 | 7.9M |
| 2026-02-26 | $107.38 | $108.94 | $105.79 | $108.37 | 3.1M |
| 2026-02-25 | $108.61 | $109.18 | $104.63 | $107.01 | 3.6M |
| 2026-02-24 | $107.05 | $107.62 | $104.77 | $106.78 | 3.2M |
| 2026-02-23 | $109.00 | $110.23 | $107.05 | $107.42 | 2.3M |
| 2026-02-20 | $114.51 | $114.84 | $109.79 | $110.36 | 2.4M |
| 2026-02-19 | $113.14 | $117.23 | $112.67 | $114.84 | 2.2M |
| 2026-02-18 | $112.73 | $116.48 | $112.51 | $114.46 | 2.7M |
| 2026-02-17 | $112.00 | $115.03 | $110.25 | $113.00 | 1.9M |
| 2026-02-13 | $109.87 | $116.61 | $108.11 | $113.15 | 4.2M |
| 2026-02-12 | $110.22 | $111.56 | $107.25 | $110.51 | 3.7M |
| 2026-02-11 | $116.20 | $116.32 | $108.11 | $110.06 | 5.5M |
| 2026-02-10 | $114.77 | $117.86 | $114.00 | $115.67 | 4.1M |
| 2026-02-09 | $113.50 | $115.52 | $111.02 | $115.19 | 3.3M |
| 2026-02-06 | $110.23 | $112.31 | $108.71 | $111.61 | 3.8M |
| 2026-02-05 | $109.11 | $112.42 | $106.60 | $107.02 | 4.2M |
| 2026-02-04 | $114.61 | $114.77 | $107.12 | $110.69 | 6.4M |
| 2026-02-03 | $119.98 | $122.99 | $112.90 | $114.82 | 5.8M |
| 2026-02-02 | $111.06 | $121.31 | $111.06 | $116.55 | 7.1M |
| 2026-01-30 | $116.08 | $117.00 | $109.57 | $113.22 | 7.4M |
| 2026-01-29 | $128.01 | $129.80 | $112.66 | $113.46 | 11.6M |
| 2026-01-28 | $129.59 | $131.94 | $128.01 | $128.57 | 5.6M |
| 2026-01-27 | $120.79 | $126.27 | $119.50 | $125.81 | 8.3M |
| 2026-01-26 | $126.00 | $128.29 | $118.50 | $119.72 | 9.2M |
| 2026-01-23 | $127.68 | $128.76 | $125.65 | $126.50 | 3.8M |
| 2026-01-22 | $124.34 | $128.76 | $122.14 | $127.97 | 7.7M |
| 2026-01-21 | $122.72 | $123.69 | $119.79 | $122.50 | 4.2M |
| 2026-01-20 | $122.23 | $128.09 | $121.00 | $122.00 | 6.4M |
| 2026-01-16 | $125.62 | $126.63 | $122.05 | $123.27 | 4.8M |
| 2026-01-15 | $129.74 | $132.25 | $122.00 | $123.55 | 8.2M |
| 2026-01-14 | $125.00 | $132.17 | $122.67 | $131.09 | 13.0M |
| 2026-01-13 | $126.00 | $126.83 | $121.29 | $123.74 | 7.4M |
| 2026-01-12 | $122.45 | $128.31 | $121.52 | $126.07 | 9.7M |
| 2026-01-09 | $117.69 | $120.53 | $117.51 | $120.00 | 7.2M |
| 2026-01-08 | $115.59 | $119.80 | $114.12 | $116.95 | 9.1M |
| 2026-01-07 | $116.13 | $117.00 | $110.92 | $112.16 | 4.3M |
| 2026-01-06 | $110.30 | $117.15 | $107.59 | $116.06 | 8.1M |
| 2026-01-05 | $113.02 | $113.47 | $109.61 | $110.67 | 3.6M |
| 2026-01-02 | $108.68 | $112.69 | $108.68 | $112.18 | 3.9M |
| 2025-12-31 | $109.31 | $110.39 | $108.60 | $108.70 | 2.3M |
| 2025-12-30 | $108.55 | $110.87 | $107.99 | $109.20 | 2.4M |
| 2025-12-29 | $103.54 | $109.23 | $103.08 | $108.55 | 2.5M |
| 2025-12-26 | $107.43 | $109.26 | $105.14 | $105.60 | 1.9M |
| 2025-12-24 | $106.58 | $107.54 | $106.31 | $106.95 | 1.0M |
| 2025-12-23 | $107.99 | $108.29 | $105.12 | $106.76 | 2.5M |
| 2025-12-22 | $105.86 | $109.41 | $104.60 | $108.88 | 4.8M |
| 2025-12-19 | $107.98 | $111.39 | $103.38 | $103.91 | 8.4M |
| 2025-12-18 | $103.59 | $105.86 | $101.59 | $102.59 | 4.0M |
| 2025-12-17 | $103.81 | $104.36 | $99.90 | $100.89 | 3.8M |
| 2025-12-16 | $104.00 | $106.62 | $103.10 | $103.64 | 3.0M |
| 2025-12-15 | $109.64 | $111.00 | $103.32 | $103.93 | 5.0M |
| 2025-12-12 | $105.84 | $107.69 | $102.90 | $107.37 | 7.8M |
| 2025-12-11 | $106.10 | $109.53 | $103.28 | $104.39 | 9.0M |
| 2025-12-10 | $97.57 | $105.31 | $96.13 | $103.98 | 14.3M |
| 2025-12-09 | $87.98 | $98.90 | $86.03 | $93.54 | 10.1M |
| 2025-12-08 | $86.05 | $90.40 | $85.53 | $88.26 | 10.6M |
| 2025-12-05 | $74.83 | $88.00 | $74.40 | $82.00 | 28.6M |
| 2025-12-04 | $73.43 | $74.91 | $72.54 | $74.50 | 2.2M |
| 2025-12-03 | $74.60 | $75.37 | $73.87 | $74.03 | 2.4M |