Equinix, Inc. (EQIX)
NASDAQ: EQIX · Real-Time Price · USD
786.47
+14.28 (1.85%)
At close: Aug 22, 2025, 4:00 PM
786.47
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:00 PM EDT
Equinix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 781.00 | 791.00 | 781.00 | 786.69 | - | 1.88% | 204,475 |
| Aug 21, 2025 | 771.26 | 773.01 | 765.46 | 772.19 | 772.19 | -0.53% | 345,185 |
| Aug 20, 2025 | 773.83 | 782.99 | 770.74 | 776.29 | 776.29 | 0.37% | 417,697 |
| Aug 19, 2025 | 773.56 | 777.78 | 767.13 | 773.46 | 768.82 | 0.50% | 301,396 |
| Aug 18, 2025 | 781.50 | 785.69 | 768.80 | 769.65 | 765.03 | -1.49% | 478,776 |
| Aug 15, 2025 | 777.89 | 786.09 | 774.00 | 781.31 | 776.62 | 0.77% | 545,077 |
| Aug 14, 2025 | 776.69 | 778.85 | 765.00 | 775.37 | 770.71 | -1.10% | 506,908 |
| Aug 13, 2025 | 788.00 | 794.00 | 783.00 | 784.00 | 779.29 | -0.42% | 420,488 |
| Aug 12, 2025 | 780.04 | 787.84 | 773.65 | 787.32 | 782.59 | 1.36% | 337,881 |
| Aug 11, 2025 | 772.81 | 781.91 | 770.02 | 776.75 | 772.09 | 0.07% | 311,818 |
| Aug 8, 2025 | 776.38 | 780.23 | 765.50 | 776.20 | 771.54 | -0.40% | 252,817 |
| Aug 7, 2025 | 775.33 | 780.84 | 767.52 | 779.34 | 774.66 | 0.82% | 325,053 |
| Aug 6, 2025 | 780.14 | 783.16 | 772.22 | 773.00 | 768.36 | -0.76% | 316,315 |
| Aug 5, 2025 | 778.50 | 780.73 | 773.29 | 778.94 | 774.26 | 0.07% | 456,740 |
| Aug 4, 2025 | 772.16 | 780.94 | 767.21 | 778.39 | 773.72 | 0.86% | 538,454 |
| Aug 1, 2025 | 784.83 | 784.83 | 765.16 | 771.75 | 767.12 | -1.71% | 500,937 |
| Jul 31, 2025 | 805.66 | 809.47 | 783.46 | 785.17 | 780.46 | -1.49% | 935,304 |
| Jul 30, 2025 | 811.53 | 815.00 | 791.72 | 797.04 | 792.25 | -1.74% | 572,842 |
| Jul 29, 2025 | 797.29 | 813.18 | 795.34 | 811.13 | 806.26 | 2.21% | 612,876 |
| Jul 28, 2025 | 801.62 | 805.08 | 791.72 | 793.62 | 788.85 | -0.97% | 578,290 |
| Jul 25, 2025 | 791.32 | 803.40 | 786.75 | 801.43 | 796.62 | 1.51% | 482,799 |
| Jul 24, 2025 | 794.05 | 795.50 | 785.37 | 789.54 | 784.80 | -0.84% | 370,730 |
| Jul 23, 2025 | 798.21 | 801.07 | 793.43 | 796.21 | 791.43 | -0.54% | 429,350 |
| Jul 22, 2025 | 789.38 | 803.85 | 789.38 | 800.55 | 795.74 | 1.44% | 566,166 |
| Jul 21, 2025 | 793.00 | 806.96 | 787.81 | 789.19 | 784.45 | 1.47% | 1,003,345 |
| Jul 18, 2025 | 781.64 | 782.48 | 769.60 | 777.78 | 773.11 | 0.28% | 626,123 |
| Jul 17, 2025 | 762.45 | 776.58 | 758.94 | 775.57 | 770.91 | 1.30% | 435,652 |
| Jul 16, 2025 | 763.33 | 769.54 | 756.65 | 765.64 | 761.04 | 0.75% | 447,249 |
| Jul 15, 2025 | 761.26 | 767.40 | 755.97 | 759.96 | 755.40 | -0.03% | 580,876 |
| Jul 14, 2025 | 757.55 | 764.26 | 756.56 | 760.20 | 755.64 | 0.46% | 427,997 |
| Jul 11, 2025 | 750.05 | 759.38 | 743.88 | 756.70 | 752.16 | -0.29% | 587,383 |
| Jul 10, 2025 | 776.34 | 777.77 | 753.52 | 758.89 | 754.33 | -0.76% | 751,071 |
| Jul 9, 2025 | 774.86 | 774.86 | 760.40 | 764.71 | 760.12 | -0.35% | 534,810 |
| Jul 8, 2025 | 777.39 | 781.91 | 761.27 | 767.39 | 762.78 | -1.25% | 668,388 |
| Jul 7, 2025 | 789.11 | 794.16 | 772.56 | 777.12 | 772.45 | -1.26% | 700,807 |
| Jul 3, 2025 | 797.69 | 797.69 | 782.79 | 787.00 | 782.27 | -1.02% | 539,869 |
| Jul 2, 2025 | 794.12 | 796.97 | 784.91 | 795.15 | 790.38 | -0.03% | 630,971 |
| Jul 1, 2025 | 797.25 | 800.53 | 782.90 | 795.38 | 790.60 | -0.01% | 971,302 |
| Jun 30, 2025 | 792.67 | 796.40 | 776.43 | 795.47 | 790.69 | 1.32% | 1,067,124 |
| Jun 27, 2025 | 763.85 | 792.28 | 754.01 | 785.11 | 780.40 | 5.31% | 2,193,263 |
| Jun 26, 2025 | 791.04 | 794.56 | 710.52 | 745.53 | 741.05 | -9.56% | 4,005,348 |
| Jun 25, 2025 | 904.46 | 905.37 | 818.24 | 824.31 | 819.36 | -9.07% | 1,351,993 |
| Jun 24, 2025 | 896.58 | 910.60 | 886.10 | 906.50 | 901.06 | 1.86% | 436,450 |
| Jun 23, 2025 | 885.64 | 897.04 | 883.75 | 889.98 | 884.64 | 0.80% | 693,038 |
| Jun 20, 2025 | 890.36 | 894.61 | 882.02 | 882.88 | 877.58 | -0.45% | 788,142 |
| Jun 18, 2025 | 883.66 | 892.78 | 882.09 | 886.85 | 881.52 | 0.01% | 550,249 |
| Jun 17, 2025 | 890.33 | 898.70 | 883.43 | 886.76 | 881.44 | -0.16% | 606,659 |
| Jun 16, 2025 | 894.08 | 900.65 | 886.84 | 888.15 | 882.82 | -0.50% | 543,147 |
| Jun 13, 2025 | 892.60 | 894.35 | 883.31 | 892.64 | 887.28 | -0.42% | 502,461 |
| Jun 12, 2025 | 893.70 | 902.50 | 893.49 | 896.42 | 891.04 | 0.30% | 493,982 |