Advertisement
U.S. markets closed

Equinix, Inc. (EQIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
825.33+10.02 (+1.23%)
At close: 04:00PM EDT
827.00 +1.67 (+0.20%)
After hours: 06:21PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024818.87827.43813.00825.33825.33789,200
Mar 27, 2024809.10816.96800.69815.31815.31945,100
Mar 26, 2024792.32805.55792.32800.07800.07930,700
Mar 25, 2024785.16806.54785.16792.52792.521,323,500
Mar 22, 2024807.21809.72798.93800.97800.971,087,500
Mar 21, 2024825.00825.00804.83811.64811.641,301,600
Mar 20, 2024801.00837.43796.90824.88824.882,372,300
Mar 19, 2024859.07859.07841.00844.58844.58867,200
Mar 18, 2024860.10862.00853.15860.65860.65464,600
Mar 15, 2024860.99865.24848.16850.39850.391,090,300
Mar 14, 2024865.77870.63850.02864.72864.72691,000
Mar 13, 2024883.50885.41865.58867.23867.23810,500
Mar 12, 2024893.56900.40888.21892.81892.81383,000
Mar 11, 2024905.31907.02883.78893.56893.56359,100
Mar 08, 2024912.00913.59905.45910.10910.10408,700
Mar 07, 2024910.00912.99898.48906.06906.06347,200
Mar 06, 2024900.53908.66895.08906.64906.64302,100
Mar 05, 2024909.11914.87890.96895.55895.55449,700
Mar 04, 2024894.50914.93888.88913.66913.66578,700
Mar 01, 2024884.90900.74882.04900.53900.53497,000
Feb 29, 2024895.54897.94886.10888.82888.82704,000
Feb 28, 2024873.17893.39870.93891.87891.87437,200
Feb 27, 2024882.37882.37869.46873.05873.05363,200
Feb 27, 20244.26 Dividend
Feb 26, 2024883.91891.88877.62877.62873.36380,300
Feb 23, 2024885.52886.00879.00882.29878.01309,700
Feb 22, 2024868.36883.43868.36880.82876.54516,200
Feb 21, 2024851.28866.29846.25864.73860.53448,700
Feb 20, 2024855.12863.70848.86854.74850.59568,000
Feb 16, 2024863.49874.00850.26856.23852.07842,100
Feb 15, 2024839.00881.80838.66874.97870.72768,800
Feb 14, 2024832.68839.95825.14832.81828.77574,600
Feb 13, 2024837.55837.55826.22832.68828.64448,700
Feb 12, 2024858.46858.58845.44849.98845.85434,400
Feb 09, 2024856.28856.82844.90855.76851.61394,200
Feb 08, 2024840.26859.72840.26855.33851.18403,900
Feb 07, 2024843.71848.72834.94846.73842.62351,000
Feb 06, 2024842.64846.03835.39838.01833.94499,800
Feb 05, 2024834.29842.49830.67836.41832.35372,100
Feb 02, 2024845.45846.83828.93843.47839.38457,800
Feb 01, 2024826.53847.99824.79846.33842.22535,500
Jan 31, 2024845.41846.85829.15829.77825.74540,600
Jan 30, 2024829.50846.65827.18841.58837.49689,000
Jan 29, 2024809.94832.56809.94831.76827.72524,600
Jan 26, 2024820.62820.62806.83810.98807.04411,600
Jan 25, 2024805.90823.80802.93815.31811.35572,200
Jan 24, 2024809.59809.59794.00795.22791.36464,600
Jan 23, 2024809.69812.43796.68799.00795.12263,000
Jan 22, 2024804.44816.26802.24802.27798.38408,700
Jan 19, 2024794.25806.13790.00802.69798.79516,200
Jan 18, 2024802.23802.24787.84793.74789.89607,000
Jan 17, 2024808.47813.44790.83798.86794.98366,500
Jan 16, 2024819.60826.00815.02819.12815.14323,200
Jan 12, 2024809.57815.80807.05815.02811.06283,700
Jan 11, 2024801.38807.35799.68801.04797.15195,100
Jan 10, 2024803.99808.36797.03804.39800.49222,300
Jan 09, 2024798.21803.49794.08798.69794.81325,000
Jan 08, 2024788.86804.69787.04803.26799.36374,500
Jan 05, 2024794.60798.88786.52788.39784.56347,500
Jan 04, 2024796.02801.12790.85794.88791.02376,100
Jan 03, 2024804.84808.03793.09796.50792.63304,100
Jan 02, 2024802.74812.69800.05810.48806.55309,900
Dec 29, 2023798.68810.89798.68805.39801.48312,900
Dec 28, 2023809.48814.61807.78814.09810.14219,600
Dec 27, 2023801.99807.87801.99806.87802.95231,600
Dec 26, 2023797.53805.68797.53804.14800.24166,400
Dec 22, 2023805.48810.16795.17799.68795.80220,100
Dec 21, 2023798.60801.90791.87801.60797.71457,900
Dec 20, 2023813.94813.94793.91794.43790.57381,500
Dec 19, 2023805.84810.62803.63809.49805.56429,900
Dec 18, 2023811.43812.88796.21805.74801.83510,100
Dec 15, 2023800.48809.81795.33803.73799.831,090,900
Dec 14, 2023818.90818.90799.62805.29801.38646,400
Dec 13, 2023804.56810.64796.29809.61805.68778,500
Dec 12, 2023797.18807.00790.18802.86798.96382,800
Dec 11, 2023794.86800.41786.63797.18793.31444,800
Dec 08, 2023804.41808.53796.13801.77797.88562,900
Dec 07, 2023809.23815.00803.93810.11806.18367,200
Dec 06, 2023822.86823.98807.74808.30804.38343,000
Dec 05, 2023820.00822.45812.96821.48817.49382,100
Dec 04, 2023817.72823.67815.21822.33818.34479,500
Dec 01, 2023816.55824.86809.62824.42820.42376,000
Nov 30, 2023809.00816.17804.78815.01811.05608,800
Nov 29, 2023800.00811.02796.08808.31804.39437,400
Nov 28, 2023794.37799.19791.56796.92793.05301,900
Nov 27, 2023793.27799.44787.63796.42792.55234,200
Nov 24, 2023788.55795.00788.55795.00791.1487,800
Nov 22, 2023795.00797.71790.24794.35790.49282,000
Nov 21, 2023785.13793.19783.93788.32784.49276,800
Nov 20, 2023772.15785.00771.01784.34780.53270,700
Nov 17, 2023786.56786.56773.34774.64770.88357,000
Nov 16, 2023783.10785.00775.32780.37776.58408,600
Nov 15, 2023785.83785.83777.17781.00777.21376,500
Nov 14, 2023780.00787.62775.99786.03782.21494,300
Nov 14, 20234.26 Dividend
Nov 13, 2023760.51765.61755.93762.54754.60275,200
Nov 10, 2023763.26768.04754.24767.27759.28274,600
Nov 09, 2023762.05765.22754.55757.01749.13333,100
Nov 08, 2023763.56764.99753.32759.94752.03313,600
Nov 07, 2023764.18764.18755.28758.00750.11343,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...