and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
DISH Network Corporation Stock Price (Quote) NASDAQ:DISH
$18.46 ( 0.49% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.21 | $21.86 | Tuesday, 5th Jul 2022 DISH stock ended at $18.46. This is 0.49% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 5.61% from a day low at $17.48 to a day high of $18.46. |
| 90 days | $16.21 | $33.74 | |
| 52 weeks | $16.21 | $46.31 |
Historical DISH Network Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $18.02 | $18.46 | $17.48 | $18.46 | 3 058 140 |
| 2022-07-01 | $18.52 | $18.56 | $17.89 | $18.37 | 3 430 153 |
| 2022-06-30 | $17.68 | $18.05 | $17.28 | $17.93 | 3 416 674 |
| 2022-06-29 | $18.05 | $18.08 | $17.42 | $17.92 | 2 358 096 |
| 2022-06-28 | $18.90 | $19.27 | $18.08 | $18.13 | 2 932 926 |
| 2022-06-27 | $18.83 | $19.02 | $18.41 | $18.84 | 4 559 097 |
| 2022-06-24 | $17.08 | $19.04 | $17.00 | $18.85 | 7 718 706 |
| 2022-06-23 | $16.56 | $16.95 | $16.21 | $16.89 | 3 304 101 |
| 2022-06-22 | $16.33 | $17.06 | $16.22 | $16.55 | 3 904 887 |
| 2022-06-21 | $17.35 | $17.72 | $16.39 | $16.52 | 10 761 615 |
| 2022-06-17 | $16.83 | $17.38 | $16.77 | $17.11 | 8 507 062 |
| 2022-06-16 | $17.66 | $17.74 | $16.44 | $16.73 | 8 482 912 |
| 2022-06-15 | $17.99 | $18.71 | $17.90 | $18.18 | 5 029 858 |
| 2022-06-14 | $18.51 | $18.61 | $17.42 | $17.63 | 4 448 364 |
| 2022-06-13 | $19.39 | $19.63 | $18.15 | $18.29 | 5 889 129 |
| 2022-06-10 | $19.39 | $20.27 | $19.20 | $20.08 | 5 373 996 |
| 2022-06-09 | $20.51 | $20.67 | $19.90 | $19.91 | 7 474 953 |
| 2022-06-08 | $21.17 | $21.57 | $20.71 | $20.80 | 2 981 894 |
| 2022-06-07 | $21.23 | $21.47 | $20.96 | $21.28 | 2 260 881 |
| 2022-06-06 | $21.82 | $21.86 | $21.28 | $21.52 | 2 348 973 |
| 2022-06-03 | $22.16 | $22.22 | $21.42 | $21.50 | 2 995 854 |
| 2022-06-02 | $22.13 | $22.40 | $21.68 | $22.34 | 1 955 134 |
| 2022-06-01 | $22.75 | $23.04 | $21.76 | $22.18 | 3 103 370 |
| 2022-05-31 | $23.33 | $23.49 | $22.23 | $22.83 | 6 300 604 |
| 2022-05-27 | $22.16 | $22.63 | $21.91 | $22.30 | 3 526 331 |
| 2022-05-26 | $21.95 | $22.50 | $21.58 | $22.00 | 4 266 275 |
| 2022-05-25 | $20.66 | $21.99 | $20.54 | $21.96 | 4 077 322 |
| 2022-05-24 | $20.39 | $20.72 | $20.08 | $20.71 | 3 028 607 |
| 2022-05-23 | $21.20 | $21.22 | $20.37 | $20.66 | 3 162 717 |
| 2022-05-20 | $20.69 | $20.98 | $20.16 | $20.78 | 4 562 032 |
| 2022-05-19 | $20.60 | $21.06 | $20.37 | $20.51 | 5 968 957 |
| 2022-05-18 | $21.12 | $21.53 | $20.73 | $20.89 | 4 999 360 |
| 2022-05-17 | $21.29 | $21.75 | $20.54 | $21.50 | 6 083 214 |
| 2022-05-16 | $20.77 | $20.77 | $19.90 | $20.49 | 4 663 379 |
| 2022-05-13 | $20.04 | $21.24 | $19.99 | $20.86 | 6 329 143 |
| 2022-05-12 | $17.39 | $20.01 | $17.04 | $20.01 | 13 077 570 |
| 2022-05-11 | $21.43 | $21.81 | $17.29 | $17.46 | 18 896 314 |
| 2022-05-10 | $21.74 | $22.27 | $20.84 | $21.75 | 7 439 713 |
| 2022-05-09 | $21.90 | $22.71 | $20.95 | $21.30 | 11 480 487 |
| 2022-05-06 | $26.18 | $26.66 | $21.77 | $22.22 | 13 472 429 |
| 2022-05-05 | $28.99 | $29.30 | $27.10 | $27.48 | 4 481 660 |
| 2022-05-04 | $28.05 | $29.60 | $27.71 | $29.39 | 3 866 337 |
| 2022-05-03 | $27.71 | $28.41 | $27.45 | $28.09 | 3 286 177 |
| 2022-05-02 | $28.35 | $28.71 | $26.82 | $27.73 | 5 078 079 |
| 2022-04-29 | $30.58 | $30.90 | $28.39 | $28.51 | 3 666 193 |
| 2022-04-28 | $30.82 | $30.92 | $29.47 | $30.52 | 2 606 437 |
| 2022-04-27 | $31.11 | $31.13 | $29.95 | $30.56 | 3 431 262 |
| 2022-04-26 | $31.34 | $31.63 | $30.85 | $31.07 | 2 550 988 |
| 2022-04-25 | $30.77 | $31.61 | $29.97 | $31.49 | 3 016 291 |
| 2022-04-22 | $31.25 | $31.60 | $30.38 | $30.63 | 2 773 100 |
DISH Network Corporation, together with its subsidiaries, provides pay-TV services in the United States. The company operates through two segments, DISH and Wireless. The company provides video services under the DISH brand. It also offers programming packages that include programming through national broadcast networks, local broadcast networks, and national and regional cable networks, as well as regional and specialty sports channels, premium ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
