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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025871.00883.20867.99876.81876.811.55%501,964
May 23, 2025864.90867.30857.54863.46863.46-0.35%441,675
May 22, 2025863.40870.25858.14866.50866.500.86%413,416
May 21, 2025866.87870.88855.03859.14859.14-1.91%793,743
May 20, 2025868.33876.55865.41875.89871.14-0.19%296,685
May 19, 2025863.09880.97863.09877.57872.810.19%412,372
May 16, 2025869.41876.49861.29875.92871.161.00%589,453
May 15, 2025858.10868.83858.10867.24862.530.93%429,306
May 14, 2025866.43872.64856.15859.21854.55-1.10%590,227
May 13, 2025872.31874.36862.36868.79864.07-0.19%774,724
May 12, 2025883.76883.76862.00870.47865.740.70%507,214
May 9, 2025850.00869.00837.37864.39859.700.39%225,991
May 8, 2025875.66882.88859.56860.99856.32-1.32%496,204
May 7, 2025873.43881.64869.70872.48867.74-0.33%576,826
May 6, 2025880.00887.07872.64875.38870.63-0.89%439,195
May 5, 2025879.11887.95872.94883.21878.420.84%377,564
May 2, 2025875.94880.02870.48875.85871.101.61%443,371
May 1, 2025863.70885.00860.07861.97857.290.14%677,264
Apr 30, 2025840.00864.14839.57860.75856.081.07%729,358
Apr 29, 2025848.20860.91842.49851.65847.030.83%696,125
Apr 28, 2025834.58846.81833.46844.68840.090.79%521,031
Apr 25, 2025827.00844.42825.00838.10833.552.56%605,305
Apr 24, 2025809.60823.32802.46817.19812.750.95%490,965
Apr 23, 2025805.33826.03800.06809.46805.072.32%640,162
Apr 22, 2025782.25796.40782.25791.12786.832.32%556,852
Apr 21, 2025783.79784.52759.04773.20769.00-2.15%493,787
Apr 17, 2025794.41801.96787.82790.15785.861.47%479,699
Apr 16, 2025780.17788.79773.79778.68774.45-1.12%405,370
Apr 15, 2025788.42796.30781.31787.49783.210.46%352,483
Apr 14, 2025782.98793.43775.80783.87779.610.91%621,169
Apr 11, 2025756.14783.45749.64776.83772.610.79%513,956
Apr 10, 2025776.06781.60750.59770.74766.56-3.35%696,128
Apr 9, 2025728.82798.57701.41797.43793.107.75%753,232
Apr 8, 2025780.31780.31730.19740.07736.05-1.03%812,884
Apr 7, 2025750.62780.13725.93747.74743.68-2.41%927,896
Apr 4, 2025790.67792.41765.12766.21762.05-4.40%820,598
Apr 3, 2025810.55814.10788.98801.44797.09-3.62%1,222,724
Apr 2, 2025806.47833.76806.47831.55827.041.79%431,176
Apr 1, 2025816.48819.84800.83816.95812.520.20%871,762
Mar 31, 2025807.00819.90795.12815.35810.921.54%1,083,796
Mar 28, 2025823.48825.99797.33803.00798.64-2.70%896,496
Mar 27, 2025833.45833.45820.51825.31820.83-0.69%799,649
Mar 26, 2025847.08851.40825.87831.05826.54-1.21%764,132
Mar 25, 2025848.18857.31838.01841.22836.65-1.32%581,161
Mar 24, 2025847.41858.36843.77852.44847.812.14%745,802
Mar 21, 2025846.00848.65831.78834.59830.06-2.01%1,624,921
Mar 20, 2025852.30855.78846.12851.72847.10-0.42%532,770
Mar 19, 2025846.32863.72842.93855.33850.691.67%1,079,540
Mar 18, 2025863.70863.70836.44841.26836.69-1.87%691,933
Mar 17, 2025834.96860.12834.22857.25852.602.34%902,525