EchoStar (SATS) went public on December 31, 2007, when it opened at a split-adjusted price of $9.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $25.29 | $25.80 | $22.05 | $23.02 | 25,490,151 |
November 2024 | $25.25 | $27.32 | $20.91 | $25.29 | 43,411,871 |
October 2024 | $24.16 | $26.50 | $22.90 | $25.06 | 35,037,983 |
September 2024 | $18.35 | $30.08 | $17.73 | $24.82 | 43,035,022 |
August 2024 | $20.19 | $20.27 | $14.79 | $18.54 | 27,169,657 |
July 2024 | $17.78 | $20.86 | $17.43 | $20.08 | 19,804,377 |
June 2024 | $19.44 | $19.99 | $16.82 | $17.81 | 22,881,903 |
May 2024 | $16.03 | $19.48 | $14.40 | $19.20 | 33,138,067 |
April 2024 | $14.25 | $16.54 | $12.66 | $15.99 | 29,803,637 |
March 2024 | $11.93 | $15.64 | $11.83 | $14.25 | 39,158,195 |
February 2024 | $13.46 | $14.21 | $12.06 | $13.11 | 31,039,482 |
January 2024 | $16.16 | $18.20 | $11.90 | $13.39 | 94,425,412 |
December 2023 | $10.61 | $16.96 | $10.26 | $16.57 | 38,619,438 |
November 2023 | $13.88 | $15.76 | $9.53 | $10.47 | 29,812,930 |
October 2023 | $16.75 | $16.87 | $13.21 | $13.86 | 8,823,421 |
September 2023 | $17.64 | $19.92 | $16.15 | $16.75 | 5,279,720 |
August 2023 | $19.41 | $24.80 | $17.23 | $17.38 | 20,051,187 |
July 2023 | $17.27 | $19.55 | $16.14 | $19.43 | 6,013,239 |
June 2023 | $15.75 | $17.73 | $15.40 | $17.34 | 3,582,766 |
May 2023 | $17.03 | $17.38 | $14.67 | $15.77 | 4,487,071 |
April 2023 | $18.35 | $18.77 | $16.74 | $17.07 | 3,448,883 |
March 2023 | $19.91 | $20.46 | $17.10 | $18.29 | 6,287,732 |
February 2023 | $18.63 | $21.06 | $17.03 | $19.96 | 4,669,014 |
January 2023 | $16.90 | $19.07 | $15.87 | $18.71 | 4,865,818 |
December 2022 | $17.38 | $17.83 | $15.66 | $16.68 | 6,379,294 |
