The highest closing price for EchoStar (SATS) last month was $31.23, on February 28. It was up 15.5% for the month. The latest price is $26.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $30.78 | $31.59 | $29.63 | $31.23 | 4,398,792 |
February 27 2025 | $29.33 | $31.02 | $28.55 | $30.41 | 3,618,079 |
February 26 2025 | $28.31 | $29.53 | $28.22 | $29.01 | 1,408,150 |
February 25 2025 | $29.08 | $29.27 | $28.25 | $28.34 | 1,626,463 |
February 24 2025 | $29.75 | $29.75 | $28.89 | $29.00 | 1,554,104 |
February 21 2025 | $30.43 | $30.45 | $29.07 | $29.57 | 1,461,247 |
February 20 2025 | $29.84 | $30.26 | $29.43 | $30.17 | 1,661,690 |
February 19 2025 | $29.73 | $30.55 | $29.73 | $30.01 | 1,997,709 |
February 18 2025 | $29.31 | $30.30 | $29.13 | $30.14 | 3,063,168 |
February 14 2025 | $29.29 | $29.39 | $28.80 | $29.26 | 957,559 |
February 13 2025 | $29.07 | $29.39 | $28.91 | $28.96 | 968,877 |
February 12 2025 | $28.11 | $29.09 | $27.96 | $28.85 | 1,231,929 |
February 11 2025 | $28.81 | $29.11 | $28.50 | $28.68 | 1,614,619 |
February 10 2025 | $29.59 | $29.76 | $29.00 | $29.05 | 1,033,336 |
February 07 2025 | $29.00 | $29.49 | $28.60 | $29.19 | 1,444,115 |
February 06 2025 | $28.69 | $29.51 | $28.36 | $29.37 | 1,443,861 |
February 05 2025 | $27.53 | $28.46 | $27.35 | $28.45 | 1,131,100 |
February 04 2025 | $27.82 | $28.24 | $27.27 | $27.41 | 956,007 |
February 03 2025 | $27.04 | $27.87 | $26.93 | $27.55 | 937,315 |
Daily pricing data for EchoStar dates back to 12/31/2007, and may be incomplete.
