Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 721.55 | 728.02 | 717.07 | 723.83 | 723.83 | 247,122 |
| 03 Feb 2023 | 741.32 | 744.17 | 724.58 | 733.00 | 733.00 | 425,800 |
| 02 Feb 2023 | 744.50 | 762.51 | 742.78 | 752.98 | 752.98 | 442,500 |
| 01 Feb 2023 | 733.00 | 743.00 | 720.01 | 738.13 | 738.13 | 414,000 |
| 31 Jan 2023 | 722.85 | 742.67 | 720.58 | 738.13 | 738.13 | 542,700 |
| 30 Jan 2023 | 726.04 | 737.71 | 722.95 | 724.86 | 724.86 | 234,400 |
| 27 Jan 2023 | 725.60 | 734.58 | 725.60 | 730.22 | 730.22 | 268,400 |
| 26 Jan 2023 | 720.90 | 731.09 | 720.34 | 729.19 | 729.19 | 359,200 |
| 25 Jan 2023 | 711.20 | 721.98 | 706.21 | 719.77 | 719.77 | 378,800 |
| 24 Jan 2023 | 716.20 | 730.68 | 714.57 | 719.62 | 719.62 | 248,600 |
| 23 Jan 2023 | 716.52 | 724.20 | 711.60 | 716.32 | 716.32 | 290,100 |
| 20 Jan 2023 | 701.70 | 720.78 | 693.18 | 720.06 | 720.06 | 355,900 |
| 19 Jan 2023 | 702.27 | 709.93 | 700.29 | 702.76 | 702.76 | 289,900 |
| 18 Jan 2023 | 715.12 | 718.17 | 699.40 | 702.68 | 702.68 | 447,800 |
| 17 Jan 2023 | 717.89 | 724.13 | 713.00 | 718.00 | 718.00 | 376,500 |
| 13 Jan 2023 | 716.00 | 726.61 | 714.10 | 721.89 | 721.89 | 210,700 |
| 12 Jan 2023 | 714.50 | 725.79 | 706.00 | 725.34 | 725.34 | 336,800 |
| 11 Jan 2023 | 700.26 | 721.96 | 698.86 | 715.12 | 715.12 | 414,500 |
| 10 Jan 2023 | 680.00 | 695.84 | 677.46 | 695.15 | 695.15 | 547,000 |
| 09 Jan 2023 | 673.46 | 687.82 | 670.94 | 681.16 | 681.16 | 584,100 |
| 06 Jan 2023 | 661.32 | 676.12 | 650.61 | 673.94 | 673.94 | 391,400 |
| 05 Jan 2023 | 674.12 | 674.12 | 659.95 | 660.62 | 660.62 | 267,200 |
| 04 Jan 2023 | 668.72 | 688.98 | 665.71 | 680.15 | 680.15 | 433,800 |
| 03 Jan 2023 | 663.30 | 670.85 | 654.02 | 662.51 | 662.51 | 371,700 |
| 30 Dec 2022 | 659.36 | 665.35 | 648.23 | 655.03 | 655.03 | 268,500 |
| 29 Dec 2022 | 656.98 | 670.33 | 650.26 | 665.37 | 665.37 | 283,900 |
| 28 Dec 2022 | 659.99 | 661.74 | 649.71 | 652.54 | 652.54 | 303,400 |
| 27 Dec 2022 | 661.33 | 661.33 | 649.33 | 654.58 | 654.58 | 189,800 |
| 23 Dec 2022 | 651.16 | 658.56 | 641.66 | 657.68 | 657.68 | 214,300 |
| 22 Dec 2022 | 654.07 | 660.80 | 640.92 | 655.08 | 655.08 | 350,600 |
| 21 Dec 2022 | 658.32 | 671.28 | 655.70 | 665.95 | 665.95 | 343,000 |
| 20 Dec 2022 | 655.51 | 660.89 | 648.04 | 652.15 | 652.15 | 422,900 |
| 19 Dec 2022 | 664.53 | 668.24 | 655.14 | 658.19 | 658.19 | 409,800 |
| 16 Dec 2022 | 688.92 | 688.92 | 661.28 | 667.84 | 667.84 | 1,426,500 |
| 15 Dec 2022 | 689.53 | 704.24 | 685.89 | 691.36 | 691.36 | 583,400 |
| 14 Dec 2022 | 706.99 | 720.00 | 699.38 | 703.43 | 703.43 | 553,600 |
| 13 Dec 2022 | 704.23 | 714.98 | 698.02 | 707.01 | 707.01 | 618,700 |
| 12 Dec 2022 | 676.22 | 680.55 | 671.48 | 680.37 | 680.37 | 336,100 |
| 09 Dec 2022 | 678.00 | 690.00 | 673.48 | 675.80 | 675.80 | 423,700 |
| 08 Dec 2022 | 685.88 | 691.96 | 679.25 | 683.34 | 683.34 | 360,500 |
| 07 Dec 2022 | 687.38 | 696.88 | 682.08 | 685.12 | 685.12 | 346,800 |
| 06 Dec 2022 | 684.27 | 689.19 | 675.23 | 686.87 | 686.87 | 377,800 |
| 05 Dec 2022 | 686.74 | 697.59 | 682.45 | 684.27 | 684.27 | 345,200 |
| 02 Dec 2022 | 689.98 | 694.16 | 679.76 | 691.47 | 691.47 | 524,500 |
| 01 Dec 2022 | 695.00 | 707.57 | 690.70 | 698.15 | 698.15 | 474,200 |
| 30 Nov 2022 | 667.48 | 692.88 | 665.75 | 690.65 | 690.65 | 781,600 |
| 29 Nov 2022 | 661.76 | 672.91 | 655.93 | 670.96 | 670.96 | 401,500 |
| 28 Nov 2022 | 665.95 | 670.94 | 659.01 | 662.61 | 662.61 | 595,600 |
| 25 Nov 2022 | 672.07 | 674.86 | 670.11 | 674.66 | 674.66 | 130,500 |
| 23 Nov 2022 | 659.12 | 671.95 | 656.83 | 671.77 | 671.77 | 284,700 |
| 22 Nov 2022 | 654.50 | 656.60 | 648.61 | 656.07 | 656.07 | 427,900 |
| 21 Nov 2022 | 645.25 | 657.26 | 642.21 | 654.89 | 654.89 | 415,000 |
| 18 Nov 2022 | 651.18 | 651.33 | 639.43 | 647.41 | 647.41 | 382,500 |
| 17 Nov 2022 | 638.81 | 643.56 | 632.45 | 639.94 | 639.94 | 331,000 |
| 16 Nov 2022 | 658.69 | 659.59 | 647.62 | 647.89 | 647.89 | 492,500 |
| 15 Nov 2022 | 644.15 | 658.53 | 643.12 | 657.23 | 657.23 | 474,500 |
| 15 Nov 2022 | 3.1 Dividend | |||||
| 14 Nov 2022 | 652.04 | 654.10 | 638.50 | 638.94 | 635.84 | 413,900 |
| 11 Nov 2022 | 645.24 | 662.62 | 645.24 | 660.60 | 657.39 | 664,100 |
| 10 Nov 2022 | 616.22 | 651.10 | 616.22 | 648.00 | 644.86 | 725,600 |
| 09 Nov 2022 | 598.48 | 609.09 | 592.91 | 597.95 | 595.05 | 480,100 |
| 08 Nov 2022 | 607.54 | 610.49 | 593.37 | 596.25 | 593.36 | 544,500 |
| 07 Nov 2022 | 611.77 | 617.31 | 606.20 | 606.52 | 603.58 | 517,600 |
| 04 Nov 2022 | 587.88 | 613.80 | 578.90 | 611.09 | 608.13 | 776,800 |
| 03 Nov 2022 | 579.62 | 600.00 | 571.64 | 585.35 | 582.51 | 831,200 |
| 02 Nov 2022 | 552.04 | 568.00 | 546.77 | 549.25 | 546.59 | 677,600 |
| 01 Nov 2022 | 572.91 | 576.40 | 552.76 | 554.51 | 551.82 | 590,500 |
| 31 Oct 2022 | 559.26 | 570.54 | 557.83 | 566.44 | 563.69 | 540,400 |
| 28 Oct 2022 | 549.83 | 574.57 | 548.19 | 568.05 | 565.29 | 456,100 |
| 27 Oct 2022 | 558.40 | 565.60 | 551.65 | 554.93 | 552.24 | 499,100 |
| 26 Oct 2022 | 553.72 | 560.40 | 548.77 | 555.14 | 552.45 | 424,300 |
| 25 Oct 2022 | 534.70 | 555.77 | 534.70 | 554.89 | 552.20 | 478,600 |
| 24 Oct 2022 | 539.63 | 541.36 | 525.89 | 531.16 | 528.58 | 355,200 |
| 21 Oct 2022 | 524.53 | 534.62 | 518.57 | 534.60 | 532.01 | 528,800 |
| 20 Oct 2022 | 526.70 | 533.07 | 520.98 | 526.20 | 523.65 | 439,700 |
| 19 Oct 2022 | 531.08 | 533.93 | 525.35 | 525.52 | 522.97 | 386,200 |
| 18 Oct 2022 | 540.10 | 549.55 | 536.03 | 540.21 | 537.59 | 449,800 |
| 17 Oct 2022 | 518.30 | 528.28 | 518.30 | 526.92 | 524.36 | 549,500 |
| 14 Oct 2022 | 532.70 | 532.70 | 503.61 | 505.39 | 502.94 | 494,900 |
| 13 Oct 2022 | 496.26 | 526.81 | 494.89 | 522.51 | 519.97 | 622,900 |
| 12 Oct 2022 | 519.53 | 523.22 | 511.28 | 511.86 | 509.38 | 468,000 |
| 11 Oct 2022 | 528.29 | 530.33 | 512.59 | 524.30 | 521.76 | 556,100 |
| 10 Oct 2022 | 545.33 | 548.42 | 527.79 | 527.93 | 525.37 | 487,100 |
| 07 Oct 2022 | 549.74 | 554.27 | 538.08 | 541.86 | 539.23 | 473,400 |
| 06 Oct 2022 | 577.44 | 581.41 | 555.38 | 557.43 | 554.73 | 585,100 |
| 05 Oct 2022 | 577.46 | 582.97 | 571.00 | 578.41 | 575.60 | 344,800 |
| 04 Oct 2022 | 583.00 | 595.76 | 582.72 | 587.83 | 584.98 | 519,500 |
| 03 Oct 2022 | 573.12 | 581.47 | 570.47 | 578.90 | 576.09 | 425,300 |
| 30 Sept 2022 | 568.51 | 573.54 | 563.49 | 568.84 | 566.08 | 602,500 |
| 29 Sept 2022 | 567.85 | 570.72 | 558.63 | 561.39 | 558.67 | 546,600 |
| 28 Sept 2022 | 573.43 | 578.80 | 563.49 | 576.50 | 573.70 | 519,700 |
| 27 Sept 2022 | 583.88 | 593.63 | 567.51 | 567.69 | 564.94 | 498,800 |
| 26 Sept 2022 | 590.18 | 595.06 | 576.05 | 581.59 | 578.77 | 658,300 |
| 23 Sept 2022 | 597.81 | 598.75 | 590.21 | 593.13 | 590.25 | 932,400 |
| 22 Sept 2022 | 617.88 | 618.10 | 608.55 | 609.26 | 606.30 | 524,300 |
| 21 Sept 2022 | 623.45 | 633.52 | 618.86 | 620.20 | 617.19 | 563,000 |
| 20 Sept 2022 | 621.97 | 622.08 | 610.34 | 616.50 | 613.51 | 926,900 |
| 19 Sept 2022 | 619.56 | 626.97 | 612.23 | 625.96 | 622.92 | 718,900 |
| 16 Sept 2022 | 619.03 | 626.18 | 612.10 | 624.75 | 621.72 | 819,700 |
| 15 Sept 2022 | 625.28 | 627.47 | 612.32 | 616.32 | 613.33 | 400,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
