Equinix, Inc. (LON:0II4)
London · Delayed Price · Currency is GBP · Price in USD 769.18
-6.06 (-0.78%)
At close: Aug 21, 2025
Equinix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 776.10 | 776.10 | 766.76 | 769.18 | 769.18 | -0.78% | 59 |
| Aug 20, 2025 | 774.00 | 783.00 | 770.00 | 775.24 | 775.24 | 0.51% | 210 |
| Aug 19, 2025 | 773.56 | 777.55 | 768.70 | 771.32 | 766.67 | -0.66% | 284 |
| Aug 18, 2025 | 786.65 | 786.65 | 776.19 | 776.43 | 771.75 | -1.06% | 95 |
| Aug 15, 2025 | 777.62 | 785.00 | 775.37 | 784.73 | 780.00 | 1.88% | 111 |
| Aug 14, 2025 | 786.98 | 786.98 | 765.07 | 770.28 | 765.63 | -1.81% | 186 |
| Aug 13, 2025 | 789.55 | 792.67 | 784.47 | 784.47 | 779.73 | 0.37% | 73 |
| Aug 12, 2025 | 776.00 | 781.79 | 774.00 | 781.55 | 776.84 | 0.27% | 17 |
| Aug 11, 2025 | 776.20 | 780.00 | 769.00 | 779.47 | 774.77 | 0.30% | 84 |
| Aug 8, 2025 | 776.38 | 780.98 | 773.95 | 777.14 | 772.45 | 0.47% | 32 |
| Aug 7, 2025 | 776.85 | 778.67 | 768.12 | 773.54 | 768.87 | -0.50% | 160 |
| Aug 6, 2025 | 779.60 | 782.60 | 776.26 | 777.46 | 772.77 | -0.33% | 46 |
| Aug 5, 2025 | 776.00 | 780.54 | 771.12 | 780.02 | 775.31 | 0.27% | 23 |
| Aug 4, 2025 | 777.01 | 780.26 | 770.58 | 777.94 | 773.25 | 0.90% | 120 |
| Aug 1, 2025 | 781.72 | 788.00 | 766.47 | 770.98 | 766.33 | -1.97% | 143 |
| Jul 31, 2025 | 805.66 | 809.50 | 786.50 | 786.50 | 781.75 | -2.09% | 155 |
| Jul 30, 2025 | 811.53 | 815.00 | 800.55 | 803.27 | 798.42 | -0.59% | 192 |
| Jul 29, 2025 | 797.29 | 811.29 | 795.85 | 808.07 | 803.19 | 0.87% | 278 |
| Jul 28, 2025 | 800.00 | 804.84 | 797.89 | 801.07 | 796.24 | 0.29% | 190 |
| Jul 25, 2025 | 792.36 | 800.32 | 787.14 | 798.72 | 793.90 | 0.85% | 50 |
| Jul 24, 2025 | 815.00 | 815.00 | 787.70 | 791.95 | 787.17 | -0.52% | 49 |
| Jul 23, 2025 | 792.00 | 799.30 | 792.00 | 796.10 | 791.30 | -0.08% | 143 |
| Jul 22, 2025 | 789.38 | 803.09 | 789.38 | 796.77 | 791.96 | 0.32% | 156 |
| Jul 21, 2025 | 799.00 | 804.80 | 789.15 | 794.22 | 789.42 | 2.27% | 148 |
| Jul 18, 2025 | 782.77 | 788.82 | 776.58 | 776.58 | 771.89 | 0.73% | 440 |
| Jul 17, 2025 | 765.50 | 775.00 | 762.20 | 770.95 | 766.29 | 1.27% | 96 |
| Jul 16, 2025 | 764.25 | 771.02 | 758.64 | 761.31 | 756.72 | 0.09% | 44 |
| Jul 15, 2025 | 786.00 | 786.00 | 757.26 | 760.65 | 756.06 | 0.27% | 300 |
| Jul 14, 2025 | 757.55 | 766.33 | 755.28 | 758.57 | 753.99 | 0.38% | 636 |
| Jul 11, 2025 | 755.07 | 756.75 | 744.74 | 755.67 | 751.11 | -1.00% | 370 |
| Jul 10, 2025 | 763.48 | 769.90 | 754.44 | 763.27 | 758.66 | -0.33% | 53 |
| Jul 9, 2025 | 763.00 | 771.12 | 761.69 | 765.82 | 761.20 | -0.22% | 158 |
| Jul 8, 2025 | 777.12 | 785.75 | 762.17 | 767.49 | 762.86 | -1.34% | 358 |
| Jul 7, 2025 | 790.43 | 795.00 | 775.28 | 777.89 | 773.19 | -1.04% | 91 |
| Jul 3, 2025 | 799.00 | 799.00 | 783.66 | 786.05 | 781.31 | -0.07% | 117 |
| Jul 2, 2025 | 800.94 | 800.94 | 785.00 | 786.63 | 781.88 | -0.90% | 255 |
| Jul 1, 2025 | 797.25 | 798.06 | 785.86 | 793.78 | 788.99 | 0.85% | 111 |
| Jun 30, 2025 | 790.00 | 792.98 | 778.00 | 787.07 | 782.32 | 0.42% | 197 |
| Jun 27, 2025 | 769.00 | 786.81 | 749.00 | 783.75 | 779.02 | 3.23% | 1,088 |
| Jun 26, 2025 | 822.65 | 822.65 | 710.95 | 759.19 | 754.61 | -15.21% | 1,565 |
| Jun 25, 2025 | 899.00 | 906.24 | 891.68 | 895.42 | 890.02 | -1.34% | 34 |
| Jun 24, 2025 | 896.58 | 907.56 | 889.96 | 907.56 | 902.08 | 1.88% | 100 |
| Jun 23, 2025 | 880.00 | 896.70 | 880.00 | 890.81 | 885.43 | -0.28% | 122 |
| Jun 20, 2025 | 891.62 | 894.00 | 886.89 | 893.33 | 887.94 | 0.92% | 94 |
| Jun 18, 2025 | 900.00 | 900.00 | 882.00 | 885.17 | 879.83 | -0.56% | 56 |
| Jun 17, 2025 | 888.52 | 898.63 | 886.86 | 890.13 | 884.76 | -0.93% | 48 |
| Jun 16, 2025 | 892.12 | 898.98 | 886.72 | 898.47 | 893.05 | 1.18% | 322 |
| Jun 13, 2025 | 892.60 | 894.12 | 887.49 | 888.00 | 882.64 | -1.55% | 147 |
| Jun 12, 2025 | 892.60 | 902.02 | 892.60 | 902.02 | 896.58 | 0.67% | 23 |
| Jun 11, 2025 | 905.99 | 910.00 | 896.00 | 896.00 | 890.59 | -0.37% | 149 |