Mail

EQIX - Equinix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	737.14	741.99	732.34	739.79	739.79	165,354
30 May 2023	738.56	752.96	730.24	734.51	734.51	724,600
26 May 2023	712.50	737.72	712.50	729.15	729.15	705,200
25 May 2023	683.98	712.19	681.44	707.26	707.26	840,500
24 May 2023	692.44	694.23	672.88	675.18	675.18	492,900
23 May 2023	717.35	725.60	692.26	696.81	696.81	495,200
23 May 2023	3.41 Dividend
22 May 2023	723.74	735.81	720.35	726.72	723.31	401,500
19 May 2023	721.57	729.26	720.05	723.58	720.18	351,600
18 May 2023	723.25	726.42	716.53	721.18	717.80	394,100
17 May 2023	719.25	729.81	715.72	728.14	724.72	336,000
16 May 2023	738.20	738.20	715.47	716.29	712.93	420,100
15 May 2023	740.84	743.79	735.46	740.26	736.79	328,000
12 May 2023	744.01	747.05	733.31	739.23	735.76	300,700
11 May 2023	749.11	751.47	739.09	743.44	739.95	572,700
10 May 2023	729.35	752.63	727.34	750.29	746.77	378,700
09 May 2023	733.71	737.07	725.80	728.26	724.84	382,100
08 May 2023	736.58	744.93	734.25	740.12	736.65	280,200
05 May 2023	735.00	742.25	727.32	740.00	736.53	431,300
04 May 2023	703.42	733.48	701.00	729.34	725.92	597,700
03 May 2023	706.99	709.14	695.20	697.63	694.36	377,800
02 May 2023	720.92	722.72	703.04	703.17	699.87	324,000
01 May 2023	722.91	724.87	716.60	722.01	718.62	280,300
28 Apr 2023	715.08	725.54	713.00	724.08	720.68	370,200
27 Apr 2023	709.27	720.92	708.03	719.84	716.46	370,800
26 Apr 2023	706.64	719.39	703.00	706.75	703.43	398,400
25 Apr 2023	706.23	713.18	703.50	710.07	706.74	418,900
24 Apr 2023	709.73	714.25	706.78	713.03	709.68	276,900
21 Apr 2023	705.85	717.08	703.37	713.00	709.65	251,900
20 Apr 2023	703.67	709.73	699.40	705.02	701.71	269,300
19 Apr 2023	698.96	710.97	697.96	706.96	703.64	211,300
18 Apr 2023	708.89	708.89	700.35	705.56	702.25	336,300
17 Apr 2023	685.72	708.53	685.06	707.94	704.62	336,400
14 Apr 2023	706.50	710.74	684.43	688.68	685.45	354,800
13 Apr 2023	712.86	716.11	701.88	708.71	705.38	322,900
12 Apr 2023	713.40	719.55	708.61	711.04	707.70	304,500
11 Apr 2023	704.36	714.50	702.68	706.53	703.21	410,000
10 Apr 2023	704.80	706.73	693.32	706.24	702.93	310,400
06 Apr 2023	705.27	711.71	697.96	711.23	707.89	272,700
05 Apr 2023	710.00	718.40	703.29	703.82	700.52	455,700
04 Apr 2023	706.21	715.37	700.51	710.48	707.15	421,100
03 Apr 2023	714.25	718.26	705.52	709.95	706.62	519,300
31 Mar 2023	704.21	722.88	702.56	721.04	717.66	614,200
30 Mar 2023	696.17	702.97	696.17	702.01	698.72	386,900
29 Mar 2023	691.59	697.05	686.49	694.51	691.25	414,200
28 Mar 2023	684.99	688.56	678.29	683.05	679.84	284,600
27 Mar 2023	686.59	693.67	685.25	687.62	684.39	356,800
24 Mar 2023	666.37	681.70	661.66	681.70	678.50	367,000
23 Mar 2023	663.00	682.19	661.81	666.37	663.24	385,500
22 Mar 2023	681.06	682.49	662.37	663.03	659.92	513,200
21 Mar 2023	692.27	692.27	675.70	687.94	684.71	501,100
20 Mar 2023	690.63	693.22	683.48	689.45	686.21	429,100
17 Mar 2023	704.32	707.05	690.01	690.85	687.61	841,400
16 Mar 2023	691.13	706.12	687.64	702.58	699.28	531,400
15 Mar 2023	686.44	698.79	685.73	694.99	691.73	492,100
14 Mar 2023	692.84	696.69	682.03	691.47	688.23	500,800
13 Mar 2023	664.60	694.20	664.60	682.70	679.50	435,800
10 Mar 2023	683.54	684.79	663.32	665.63	662.51	477,100
09 Mar 2023	691.91	695.62	679.46	682.88	679.68	428,600
08 Mar 2023	687.29	704.54	686.42	694.02	690.76	366,900
07 Mar 2023	701.76	703.03	683.78	685.56	682.34	275,800
06 Mar 2023	702.50	707.92	698.34	699.43	696.15	179,600
06 Mar 2023	3.41 Dividend
03 Mar 2023	688.38	707.28	688.27	705.41	698.71	403,000
02 Mar 2023	665.73	688.33	662.57	687.97	681.43	471,000
01 Mar 2023	684.81	687.11	671.17	675.98	669.56	443,000
28 Feb 2023	692.60	701.62	688.19	688.27	681.73	572,900
27 Feb 2023	697.30	699.31	687.72	693.20	686.61	458,400
24 Feb 2023	702.01	702.01	683.43	684.80	678.29	286,200
23 Feb 2023	707.00	708.55	699.69	706.32	699.61	227,000
22 Feb 2023	705.05	706.62	693.83	698.47	691.83	354,500
21 Feb 2023	711.37	711.93	698.16	703.12	696.44	463,600
17 Feb 2023	715.33	718.57	706.22	716.76	709.95	428,000
16 Feb 2023	707.75	727.79	682.57	722.19	715.33	669,500
15 Feb 2023	717.53	728.96	715.94	727.25	720.34	383,400
14 Feb 2023	734.00	740.45	720.74	728.42	721.50	336,500
13 Feb 2023	734.92	741.37	733.62	738.87	731.85	247,700
10 Feb 2023	729.62	732.07	723.62	729.75	722.81	279,500
09 Feb 2023	741.03	746.71	730.70	732.70	725.74	348,800
08 Feb 2023	725.48	732.80	723.66	730.99	724.04	264,000
07 Feb 2023	719.83	729.27	715.70	725.48	718.59	346,600
06 Feb 2023	721.55	728.02	717.05	723.83	716.95	251,100
03 Feb 2023	741.32	744.17	724.58	733.00	726.03	425,800
02 Feb 2023	744.50	762.51	742.78	752.98	745.82	442,500
01 Feb 2023	733.00	743.00	720.01	738.13	731.12	414,000
31 Jan 2023	722.85	742.67	720.58	738.13	731.12	542,700
30 Jan 2023	726.04	737.71	722.95	724.86	717.97	234,400
27 Jan 2023	725.60	734.58	725.60	730.22	723.28	268,400
26 Jan 2023	720.90	731.09	720.34	729.19	722.26	359,200
25 Jan 2023	711.20	721.98	706.21	719.77	712.93	378,800
24 Jan 2023	716.20	730.68	714.57	719.62	712.78	248,600
23 Jan 2023	716.52	724.20	711.60	716.32	709.51	290,100
20 Jan 2023	701.70	720.78	693.18	720.06	713.22	355,900
19 Jan 2023	702.27	709.93	700.29	702.76	696.08	289,900
18 Jan 2023	715.12	718.17	699.40	702.68	696.00	447,800
17 Jan 2023	717.89	724.13	713.00	718.00	711.18	376,500
13 Jan 2023	716.00	726.61	714.10	721.89	715.03	210,700
12 Jan 2023	714.50	725.79	706.00	725.34	718.45	336,800
11 Jan 2023	700.26	721.96	698.86	715.12	708.32	414,500
10 Jan 2023	680.00	695.84	677.46	695.15	688.54	547,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...