Explain this page
Arphra AIPlain-English read on EchoStar Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 122.58 | 122.90 | 119.17 | 121.49 | 121.49 | 121.49 | 0.00% | 21,915 |
| May 01, 2026 | 123.32 | 124.34 | 121.56 | 123.18 | 123.18 | 123.18 | 0.00% | 2,393,484 |
| Apr 30, 2026 | 120.66 | 124.96 | 120.50 | 123.14 | 123.14 | 123.14 | 0.00% | 2,837,800 |
| Apr 29, 2026 | 123.34 | 124.00 | 119.49 | 119.78 | 119.78 | 119.78 | 0.00% | 9,060,900 |
| Apr 28, 2026 | 120.46 | 124.44 | 119.20 | 123.70 | 123.70 | 123.70 | 0.00% | 3,313,145 |
| Apr 27, 2026 | 118.00 | 122.03 | 116.72 | 121.63 | 121.63 | 121.63 | 0.00% | 5,174,200 |
| Apr 24, 2026 | 122.08 | 122.08 | 116.32 | 117.50 | 117.50 | 117.50 | 0.00% | 7,029,300 |
| Apr 23, 2026 | 121.57 | 123.35 | 119.79 | 121.52 | 121.52 | 121.52 | 0.00% | 3,414,500 |
| Apr 22, 2026 | 126.77 | 127.38 | 119.68 | 122.36 | 122.36 | 122.36 | 0.00% | 8,327,414 |
| Apr 21, 2026 | 137.09 | 137.39 | 122.79 | 123.86 | 123.86 | 123.86 | 0.00% | 7,630,609 |
| Apr 20, 2026 | 134.29 | 137.44 | 133.02 | 135.11 | 135.11 | 135.11 | 0.00% | 3,709,213 |
| Apr 17, 2026 | 135.27 | 135.68 | 132.09 | 133.21 | 133.21 | 133.21 | 0.00% | 5,818,100 |
| Apr 16, 2026 | 131.37 | 133.21 | 129.50 | 132.50 | 132.50 | 132.50 | 0.00% | 3,133,502 |
| Apr 15, 2026 | 132.13 | 135.88 | 130.31 | 131.39 | 131.39 | 131.39 | 0.00% | 5,661,700 |
| Apr 14, 2026 | 127.91 | 131.73 | 126.14 | 130.47 | 130.47 | 130.47 | 0.00% | 4,818,342 |
| Apr 13, 2026 | 128.50 | 129.25 | 125.00 | 125.55 | 125.55 | 125.55 | 0.00% | 2,872,900 |
| Apr 10, 2026 | 120.09 | 132.43 | 117.76 | 128.59 | 128.59 | 128.59 | 0.00% | 9,102,727 |
| Apr 09, 2026 | 122.71 | 124.83 | 117.50 | 120.09 | 120.09 | 120.09 | 0.00% | 5,166,325 |
| Apr 08, 2026 | 129.13 | 129.51 | 121.37 | 122.82 | 122.82 | 122.82 | 0.00% | 6,221,420 |
| Apr 07, 2026 | 125.22 | 126.47 | 122.14 | 124.77 | 124.77 | 124.77 | 0.00% | 3,837,528 |
| Apr 06, 2026 | 129.17 | 129.50 | 125.68 | 126.95 | 126.95 | 126.95 | 0.00% | 4,859,228 |
| Apr 02, 2026 | 118.10 | 130.00 | 118.04 | 128.68 | 128.68 | 128.68 | 0.00% | 10,713,742 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.