Skip to main content
Equinix, Inc. (EQIX)
NASDAQ: EQIX · Real-Time Price · USD
878.98
-11.03 (-1.24%)
At close: Sep 26, 2024, 4:00 PM
880.94
+1.96 (0.22%)
After-hours: Sep 26, 2024, 4:37 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024896.62896.62876.49878.98878.98-1.24%579,472
Sep 25, 2024892.08896.52888.01890.01890.010.27%554,115
Sep 24, 2024881.92892.07880.44887.58887.580.64%435,032
Sep 23, 2024883.87890.60876.26881.92881.920.54%452,040
Sep 20, 2024865.80886.50862.95877.20877.200.71%1,240,589
Sep 19, 2024874.95879.47868.72870.99870.991.17%596,995
Sep 18, 2024862.30872.87859.93860.95860.95-0.39%288,287
Sep 17, 2024877.24881.96861.72864.33864.33-1.40%322,156
Sep 16, 2024871.38880.73871.38876.57876.570.58%249,137
Sep 13, 2024869.90875.66869.90871.54871.540.31%282,044
Sep 12, 2024874.71874.71855.45868.81868.810.13%344,173
Sep 11, 2024854.48869.27847.00867.70867.700.34%656,349
Sep 10, 2024835.90865.45835.34864.78864.783.96%598,614
Sep 9, 2024821.34835.40820.08831.80831.801.69%430,136
Sep 6, 2024821.53825.01809.54817.96817.96-0.46%457,770
Sep 5, 2024826.24829.04816.60821.74821.74-0.71%333,726
Sep 4, 2024826.19830.00816.00827.59827.59-0.55%585,226
Sep 3, 2024829.47835.49825.30832.15832.15-0.26%402,407
Aug 30, 2024820.38836.48816.99834.36834.361.91%520,988
Aug 29, 2024812.78823.38810.00818.74818.740.62%310,380
Aug 28, 2024817.48818.50810.31813.70813.70-0.52%218,633
Aug 27, 2024815.42820.68813.60817.98817.98-0.11%257,082
Aug 26, 2024830.39833.00816.09818.90818.90-1.09%284,009
Aug 23, 2024822.42829.39817.96827.96827.961.10%532,749
Aug 22, 2024818.39820.85814.13818.95818.950.12%418,336
Aug 21, 2024826.00826.90816.01817.99817.99-1.43%382,690
Aug 20, 2024833.57833.57824.78829.84825.54-0.07%284,125
Aug 19, 2024820.93834.60820.70830.38826.080.21%304,239
Aug 16, 2024825.80831.70821.00828.66824.37-0.17%371,708
Aug 15, 2024838.15839.05827.14830.08825.78-1.36%553,501
Aug 14, 2024831.75843.27828.81841.49837.131.43%566,505
Aug 13, 2024825.00831.47820.99829.64825.341.29%429,171
Aug 12, 2024815.00820.00803.28819.09814.850.03%408,979
Aug 9, 2024811.95823.34804.37818.88814.641.16%365,876
Aug 8, 2024775.74812.75772.00809.48805.293.74%716,659
Aug 7, 2024783.86799.99779.15780.29776.25-0.55%695,052
Aug 6, 2024767.52791.28763.49784.61780.552.13%410,363
Aug 5, 2024800.81800.81764.11768.24764.26-4.76%675,381
Aug 2, 2024810.72814.95798.68806.65802.47-0.56%379,114
Aug 1, 2024792.50813.86792.50811.18806.982.65%622,735
Jul 31, 2024778.27799.53770.55790.24786.152.79%718,732
Jul 30, 2024776.55784.35768.13768.77764.79-1.00%665,347
Jul 29, 2024771.55783.13768.07776.55772.530.53%399,141
Jul 26, 2024769.31779.98766.87772.43768.430.41%541,016
Jul 25, 2024797.30801.74767.27769.31765.32-3.13%538,024
Jul 24, 2024802.00807.07790.00794.15790.04-1.10%353,112
Jul 23, 2024806.30812.87800.27802.97798.810.51%243,110
Jul 22, 2024786.82799.97783.32798.86794.721.53%266,219
Jul 19, 2024796.01800.00783.31786.82782.74-1.04%234,266
Jul 18, 2024801.84812.32792.94795.07790.95-1.00%339,478
Jul 17, 2024810.00819.41799.17803.14798.98-1.17%397,151
Jul 16, 2024810.00813.72797.45812.62808.410.99%261,240
Jul 15, 2024806.62809.60795.34804.66800.49-0.02%306,569
Jul 12, 2024801.81814.24797.30804.84800.670.88%466,152
Jul 11, 2024785.51803.22784.50797.80793.672.81%459,384
Jul 10, 2024770.72778.93761.19775.96771.941.19%325,617
Jul 9, 2024759.09769.77751.55766.83762.861.31%338,941
Jul 8, 2024753.69760.11750.17756.92753.000.32%292,042
Jul 5, 2024750.37755.10746.73754.49750.580.73%371,423
Jul 3, 2024759.14759.14747.67749.00745.12-0.98%236,238
Jul 2, 2024761.56767.15753.20756.38752.46-0.43%372,142
Jul 1, 2024756.34762.14751.05759.68755.740.41%387,756
Jun 28, 2024756.95761.95753.59756.60752.680.62%1,146,810
Jun 27, 2024744.58752.74741.75751.96748.061.36%380,053
Jun 26, 2024737.01746.40735.98741.87738.03-0.13%654,917
Jun 25, 2024753.01753.21735.58742.86739.01-1.24%662,747
Jun 24, 2024767.36769.93751.59752.20748.30-1.67%559,017
Jun 21, 2024763.20766.70757.76765.00761.040.18%985,003
Jun 20, 2024773.00774.81762.34763.60759.64-1.32%369,624
Jun 18, 2024768.33774.92763.07773.84769.831.50%385,362
Jun 17, 2024765.06769.60760.00762.38758.43-0.51%285,272
Jun 14, 2024768.32771.05761.66766.26762.29-0.04%275,579
Jun 13, 2024763.02774.51762.15766.60762.630.68%366,086
Jun 12, 2024774.61777.75759.44761.45757.510.15%447,780
Jun 11, 2024759.78766.00756.26760.28756.34-0.30%364,725
Jun 10, 2024748.41766.01747.65762.53758.581.21%406,699
Jun 7, 2024750.01757.05747.00753.39749.49-1.24%378,397
Jun 6, 2024756.68763.46749.67762.83758.880.56%603,460
Jun 5, 2024766.99768.36758.47758.61754.68-0.79%380,435
Jun 4, 2024755.24769.40749.18764.68760.721.76%461,948
Jun 3, 2024766.66768.92750.06751.46747.57-1.51%451,659
May 31, 2024761.85768.55756.73762.98759.030.31%1,066,486
May 30, 2024771.24771.54759.39760.63756.690.08%381,568
May 29, 2024765.46772.84759.78760.02756.08-1.13%357,242
May 28, 2024768.96775.86764.63768.71764.730.34%516,371
May 24, 2024770.33774.60765.29766.12762.15-0.18%294,572
May 23, 2024784.66788.36767.26767.53763.55-1.78%491,700
May 22, 2024792.86797.35778.63781.46777.41-1.36%426,689
May 21, 2024791.75796.74788.14792.24788.14-0.38%539,515
May 20, 2024795.25801.96791.19795.28786.93-0.57%463,778
May 17, 2024800.82806.07796.62799.83791.430.04%543,381
May 16, 2024812.98813.30794.46799.50791.10-1.26%609,057
May 15, 2024800.32812.52796.41809.68801.182.51%987,018
May 14, 2024778.00796.53772.99789.82781.531.66%905,355
May 13, 2024760.46777.69755.45776.89768.732.54%651,992
May 10, 2024760.55779.00752.87757.68749.72-1.91%975,447
May 9, 2024778.00800.00761.03772.43764.3211.51%2,353,632
May 8, 2024701.36703.18684.14692.71685.44-2.69%876,081
May 7, 2024698.21715.61692.81711.87704.392.61%629,300
May 6, 2024708.99708.99688.07693.73686.45-0.92%799,123