MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECHO — EchoStar Corporation
NasdaqEchoStar Corporation
$94.25
+6.00(+6.80%)
- O
- 87.71
- H
- 94.58
- L
- 87.71
- V
- 4.93M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.25
Period Return+342.28%
Period High$147.25
Period Low$14.90
Avg Daily Volume5.41M
Total Trading Days365
ECHO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $87.71 | $94.58 | $87.71 | $94.25 | +$6.00 | +6.80% | 4,932,650 | $92.77 | $87.71 $94.58 |
| Oct 1, 2026 | $89.41 | $90.07 | $87.98 | $88.25 | $-1.16 | -1.30% | 3,950,801 | $88.60 | $87.98 $90.07 |
| Sep 30, 2026 | $90.25 | $91.19 | $89.11 | $89.41 | $-0.48 | -0.53% | 3,017,935 | $89.88 | $89.11 $91.19 |
| Sep 29, 2026 | $89.62 | $90.84 | $88.70 | $89.89 | +$0.67 | +0.75% | 3,004,844 | $89.78 | $88.70 $90.84 |
| Sep 28, 2026 | $89.80 | $91.72 | $88.75 | $89.22 | $-0.89 | -0.99% | 2,642,068 | $89.65 | $88.75 $91.72 |
| Sep 25, 2026 | $90.48 | $93.07 | $89.85 | $90.11 | $-0.27 | -0.30% | 3,370,822 | $90.92 | $89.85 $93.07 |
| Sep 24, 2026 | $91.84 | $92.95 | $90.31 | $90.38 | $-2.34 | -2.52% | 2,791,755 | $91.22 | $90.31 $92.95 |
| Sep 23, 2026 | $94.99 | $94.99 | $92.38 | $92.72 | $-2.74 | -2.87% | 3,337,607 | $93.27 | $92.38 $94.99 |
| Sep 22, 2026 | $95.96 | $96.46 | $95.15 | $95.46 | +$0.10 | +0.10% | 2,084,193 | $95.50 | $95.15 $96.46 |
| Sep 21, 2026 | $93.44 | $96.04 | $93.11 | $95.36 | +$1.90 | +2.03% | 4,741,166 | $95.24 | $93.11 $96.04 |
| Sep 18, 2026 | $94.00 | $94.44 | $91.50 | $93.46 | $-0.62 | -0.66% | 8,856,957 | $93.33 | $91.50 $94.44 |
| Sep 17, 2026 | $94.92 | $95.55 | $93.89 | $94.08 | +$0.62 | +0.66% | 2,580,132 | $94.43 | $93.89 $95.55 |
| Sep 16, 2026 | $91.92 | $95.11 | $91.69 | $93.46 | +$1.36 | +1.48% | 3,212,529 | $93.88 | $91.69 $95.11 |
| Sep 15, 2026 | $94.28 | $94.28 | $92.02 | $92.10 | $-1.79 | -1.91% | 2,420,439 | $92.54 | $92.02 $94.28 |
| Sep 14, 2026 | $92.81 | $95.70 | $92.02 | $93.89 | +$0.75 | +0.81% | 2,887,771 | $94.27 | $92.02 $95.70 |
| Sep 11, 2026 | $92.71 | $93.52 | $91.63 | $93.14 | +$1.29 | +1.40% | 1,815,125 | $92.79 | $91.63 $93.52 |
| Sep 10, 2026 | $89.95 | $93.41 | $89.13 | $91.85 | +$0.53 | +0.58% | 2,705,535 | $92.23 | $89.13 $93.41 |
| Sep 9, 2026 | $93.00 | $93.42 | $90.40 | $91.32 | $-2.10 | -2.25% | 2,549,496 | $91.43 | $90.40 $93.42 |
| Sep 8, 2026 | $93.60 | $94.86 | $91.18 | $93.42 | +$3.62 | +4.03% | 4,299,689 | $93.36 | $91.18 $94.86 |
| Sep 4, 2026 | $89.45 | $90.23 | $88.64 | $89.80 | +$0.01 | +0.01% | 2,433,388 | $89.65 | $88.64 $90.23 |
| Sep 3, 2026 | $87.51 | $90.07 | $87.03 | $89.79 | +$3.10 | +3.58% | 3,742,648 | $89.23 | $87.03 $90.07 |
| Sep 2, 2026 | $86.74 | $87.72 | $85.74 | $86.69 | +$0.65 | +0.76% | 1,919,079 | $86.55 | $85.74 $87.72 |
| Sep 1, 2026 | $85.54 | $87.00 | $85.28 | $86.04 | $-0.40 | -0.46% | 1,677,986 | $86.06 | $85.28 $87.00 |
| Aug 31, 2026 | $86.63 | $87.57 | $85.80 | $86.44 | $-0.40 | -0.46% | 1,912,585 | $86.36 | $85.80 $87.57 |
| Aug 28, 2026 | $86.63 | $87.65 | $84.81 | $86.84 | +$0.37 | +0.43% | 2,273,789 | $86.53 | $84.81 $87.65 |
| Aug 27, 2026 | $85.75 | $86.99 | $84.61 | $86.47 | +$0.86 | +1.00% | 1,996,950 | $85.87 | $84.61 $86.99 |
| Aug 26, 2026 | $85.80 | $86.41 | $84.26 | $85.61 | $-0.91 | -1.05% | 2,923,924 | $85.27 | $84.26 $86.41 |
| Aug 25, 2026 | $86.25 | $87.21 | $85.12 | $86.52 | +$1.20 | +1.41% | 2,837,970 | $86.32 | $85.12 $87.21 |
| Aug 24, 2026 | $86.00 | $87.19 | $84.71 | $85.32 | $-1.49 | -1.72% | 2,335,380 | $85.44 | $84.71 $87.19 |
| Aug 21, 2026 | $87.75 | $88.00 | $86.08 | $86.81 | $-0.11 | -0.13% | 2,163,801 | $87.05 | $86.08 $88.00 |