Equinix, Inc. (EQIX)
NASDAQ: EQIX · Real-Time Price · USD
876.81
+13.35 (1.55%)
May 27, 2025, 4:00 PM - Market closed
Equinix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 871.00 | 883.20 | 867.99 | 876.81 | 876.81 | 1.55% | 501,964 |
| May 23, 2025 | 864.90 | 867.30 | 857.54 | 863.46 | 863.46 | -0.35% | 441,675 |
| May 22, 2025 | 863.40 | 870.25 | 858.14 | 866.50 | 866.50 | 0.86% | 413,416 |
| May 21, 2025 | 866.87 | 870.88 | 855.03 | 859.14 | 859.14 | -1.91% | 793,743 |
| May 20, 2025 | 868.33 | 876.55 | 865.41 | 875.89 | 871.14 | -0.19% | 296,685 |
| May 19, 2025 | 863.09 | 880.97 | 863.09 | 877.57 | 872.81 | 0.19% | 412,372 |
| May 16, 2025 | 869.41 | 876.49 | 861.29 | 875.92 | 871.16 | 1.00% | 589,453 |
| May 15, 2025 | 858.10 | 868.83 | 858.10 | 867.24 | 862.53 | 0.93% | 429,306 |
| May 14, 2025 | 866.43 | 872.64 | 856.15 | 859.21 | 854.55 | -1.10% | 590,227 |
| May 13, 2025 | 872.31 | 874.36 | 862.36 | 868.79 | 864.07 | -0.19% | 774,724 |
| May 12, 2025 | 883.76 | 883.76 | 862.00 | 870.47 | 865.74 | 0.70% | 507,214 |
| May 9, 2025 | 850.00 | 869.00 | 837.37 | 864.39 | 859.70 | 0.39% | 225,991 |
| May 8, 2025 | 875.66 | 882.88 | 859.56 | 860.99 | 856.32 | -1.32% | 496,204 |
| May 7, 2025 | 873.43 | 881.64 | 869.70 | 872.48 | 867.74 | -0.33% | 576,826 |
| May 6, 2025 | 880.00 | 887.07 | 872.64 | 875.38 | 870.63 | -0.89% | 439,195 |
| May 5, 2025 | 879.11 | 887.95 | 872.94 | 883.21 | 878.42 | 0.84% | 377,564 |
| May 2, 2025 | 875.94 | 880.02 | 870.48 | 875.85 | 871.10 | 1.61% | 443,371 |
| May 1, 2025 | 863.70 | 885.00 | 860.07 | 861.97 | 857.29 | 0.14% | 677,264 |
| Apr 30, 2025 | 840.00 | 864.14 | 839.57 | 860.75 | 856.08 | 1.07% | 729,358 |
| Apr 29, 2025 | 848.20 | 860.91 | 842.49 | 851.65 | 847.03 | 0.83% | 696,125 |
| Apr 28, 2025 | 834.58 | 846.81 | 833.46 | 844.68 | 840.09 | 0.79% | 521,031 |
| Apr 25, 2025 | 827.00 | 844.42 | 825.00 | 838.10 | 833.55 | 2.56% | 605,305 |
| Apr 24, 2025 | 809.60 | 823.32 | 802.46 | 817.19 | 812.75 | 0.95% | 490,965 |
| Apr 23, 2025 | 805.33 | 826.03 | 800.06 | 809.46 | 805.07 | 2.32% | 640,162 |
| Apr 22, 2025 | 782.25 | 796.40 | 782.25 | 791.12 | 786.83 | 2.32% | 556,852 |
| Apr 21, 2025 | 783.79 | 784.52 | 759.04 | 773.20 | 769.00 | -2.15% | 493,787 |
| Apr 17, 2025 | 794.41 | 801.96 | 787.82 | 790.15 | 785.86 | 1.47% | 479,699 |
| Apr 16, 2025 | 780.17 | 788.79 | 773.79 | 778.68 | 774.45 | -1.12% | 405,370 |
| Apr 15, 2025 | 788.42 | 796.30 | 781.31 | 787.49 | 783.21 | 0.46% | 352,483 |
| Apr 14, 2025 | 782.98 | 793.43 | 775.80 | 783.87 | 779.61 | 0.91% | 621,169 |
| Apr 11, 2025 | 756.14 | 783.45 | 749.64 | 776.83 | 772.61 | 0.79% | 513,956 |
| Apr 10, 2025 | 776.06 | 781.60 | 750.59 | 770.74 | 766.56 | -3.35% | 696,128 |
| Apr 9, 2025 | 728.82 | 798.57 | 701.41 | 797.43 | 793.10 | 7.75% | 753,232 |
| Apr 8, 2025 | 780.31 | 780.31 | 730.19 | 740.07 | 736.05 | -1.03% | 812,884 |
| Apr 7, 2025 | 750.62 | 780.13 | 725.93 | 747.74 | 743.68 | -2.41% | 927,896 |
| Apr 4, 2025 | 790.67 | 792.41 | 765.12 | 766.21 | 762.05 | -4.40% | 820,598 |
| Apr 3, 2025 | 810.55 | 814.10 | 788.98 | 801.44 | 797.09 | -3.62% | 1,222,724 |
| Apr 2, 2025 | 806.47 | 833.76 | 806.47 | 831.55 | 827.04 | 1.79% | 431,176 |
| Apr 1, 2025 | 816.48 | 819.84 | 800.83 | 816.95 | 812.52 | 0.20% | 871,762 |
| Mar 31, 2025 | 807.00 | 819.90 | 795.12 | 815.35 | 810.92 | 1.54% | 1,083,796 |
| Mar 28, 2025 | 823.48 | 825.99 | 797.33 | 803.00 | 798.64 | -2.70% | 896,496 |
| Mar 27, 2025 | 833.45 | 833.45 | 820.51 | 825.31 | 820.83 | -0.69% | 799,649 |
| Mar 26, 2025 | 847.08 | 851.40 | 825.87 | 831.05 | 826.54 | -1.21% | 764,132 |
| Mar 25, 2025 | 848.18 | 857.31 | 838.01 | 841.22 | 836.65 | -1.32% | 581,161 |
| Mar 24, 2025 | 847.41 | 858.36 | 843.77 | 852.44 | 847.81 | 2.14% | 745,802 |
| Mar 21, 2025 | 846.00 | 848.65 | 831.78 | 834.59 | 830.06 | -2.01% | 1,624,921 |
| Mar 20, 2025 | 852.30 | 855.78 | 846.12 | 851.72 | 847.10 | -0.42% | 532,770 |
| Mar 19, 2025 | 846.32 | 863.72 | 842.93 | 855.33 | 850.69 | 1.67% | 1,079,540 |
| Mar 18, 2025 | 863.70 | 863.70 | 836.44 | 841.26 | 836.69 | -1.87% | 691,933 |
| Mar 17, 2025 | 834.96 | 860.12 | 834.22 | 857.25 | 852.60 | 2.34% | 902,525 |