Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinix Inc (NQ: EQIX )

789.71 -5.57 (-0.70%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 716.22 720.39 702.70 707.30 1,096,462 -15.15(-2.10%)
Apr 29, 2024 734.99 734.99 715.33 722.45 1,008,255 -5.24(-0.72%)
Apr 26, 2024 731.77 739.96 726.56 727.69 783,682 -6.70(-0.91%)
Apr 25, 2024 739.62 742.41 731.06 734.39 817,111 -18.39(-2.44%)
Apr 24, 2024 751.54 764.13 750.49 752.79 780,201 -5.03(-0.66%)
Apr 23, 2024 757.00 760.24 747.37 757.82 666,448 +7.12(+0.95%)
Apr 22, 2024 748.37 751.84 741.01 750.70 691,096 +6.70(+0.90%)
Apr 19, 2024 739.77 744.36 732.30 743.99 615,207 +8.11(+1.10%)
Apr 18, 2024 732.17 743.16 727.62 735.89 486,109 +5.26(+0.72%)
Apr 17, 2024 739.57 742.77 730.32 730.62 513,553 -7.54(-1.02%)
Apr 16, 2024 741.58 743.60 729.32 738.16 583,040 -1.96(-0.26%)
Apr 15, 2024 757.07 764.71 736.98 740.12 577,917 -19.83(-2.61%)
Apr 12, 2024 761.08 766.72 755.27 759.96 501,024 -9.72(-1.26%)
Apr 11, 2024 775.21 775.80 766.03 769.67 534,833 -2.14(-0.28%)
Apr 10, 2024 778.47 782.65 768.00 771.81 762,839 -25.13(-3.15%)
Apr 09, 2024 789.75 797.62 781.92 796.95 581,627 +12.98(+1.66%)
Apr 08, 2024 779.07 785.50 777.81 783.97 610,949 +3.76(+0.48%)
Apr 05, 2024 777.40 785.68 775.89 780.21 448,938 +3.35(+0.43%)
Apr 04, 2024 784.68 791.42 774.47 776.86 472,005 -7.83(-1.00%)
Apr 03, 2024 786.32 793.82 781.07 784.68 444,629 -3.74(-0.47%)
Apr 02, 2024 789.74 793.64 784.43 788.42 554,497 -7.34(-0.92%)
Apr 01, 2024 821.58 822.43 793.35 795.76 677,910 -25.14(-3.06%)
Mar 28, 2024 814.48 823.00 821.80 820.91 803,073 +9.97(+1.23%)
Mar 27, 2024 804.77 812.58 796.40 810.94 950,208 +15.16(+1.90%)
Mar 26, 2024 788.08 801.24 788.08 795.78 935,706 +7.51(+0.95%)
Mar 25, 2024 780.95 802.22 780.95 788.27 1,330,672 -8.40(-1.06%)
Mar 22, 2024 802.89 805.38 794.64 796.68 1,093,345 -10.61(-1.31%)
Mar 21, 2024 820.58 820.58 800.52 807.29 1,308,693 -13.17(-1.61%)
Mar 20, 2024 796.71 832.94 792.63 820.46 2,384,377 -19.60(-2.33%)
Mar 19, 2024 854.47 854.47 836.50 840.06 871,936 -15.98(-1.87%)
Mar 18, 2024 855.49 857.38 848.58 856.04 467,472 +10.20(+1.21%)
Mar 15, 2024 856.38 860.61 843.62 845.84 1,096,159 -14.25(-1.66%)
Mar 14, 2024 861.13 865.96 845.47 860.09 694,704 -2.50(-0.29%)
Mar 13, 2024 878.77 880.67 860.94 862.59 814,864 -25.44(-2.87%)
Mar 12, 2024 888.77 895.58 883.45 888.03 385,034 -0.75(-0.08%)
Mar 11, 2024 900.46 902.16 879.05 888.77 361,067 -16.45(-1.82%)
Mar 08, 2024 907.12 908.70 900.60 905.23 410,866 +4.02(+0.45%)
Mar 07, 2024 905.12 908.10 893.66 901.21 349,058 -0.58(-0.06%)
Mar 06, 2024 895.71 903.79 890.28 901.78 303,743 +11.03(+1.24%)
Mar 05, 2024 904.24 909.97 886.18 890.75 452,205 -18.01(-1.98%)
Mar 04, 2024 889.71 910.03 884.12 908.77 581,854 +13.06(+1.46%)
Mar 01, 2024 880.16 895.91 877.32 895.71 499,684 +11.65(+1.32%)
Feb 29, 2024 890.74 893.13 881.35 884.06 707,789 -3.03(-0.34%)
Feb 28, 2024 868.49 888.60 866.26 887.09 439,589 +18.72(+2.16%)
Feb 27, 2024 877.64 877.64 864.80 868.37 365,269 -0.31(-0.04%)
Feb 26, 2024 874.91 882.80 868.68 868.68 384,231 -4.62(-0.53%)
Feb 23, 2024 876.50 876.98 870.05 873.30 312,905 +1.45(+0.17%)
Feb 22, 2024 859.52 874.43 859.52 871.85 521,474 +15.93(+1.86%)
Feb 21, 2024 842.61 857.47 837.63 855.92 453,288 +9.89(+1.17%)
Feb 20, 2024 846.41 854.90 840.22 846.03 573,874 -1.48(-0.17%)
Feb 16, 2024 854.70 865.10 841.60 847.51 850,781 -18.55(-2.14%)
Feb 15, 2024 830.46 872.82 830.12 866.06 776,735 +41.73(+5.06%)
Feb 14, 2024 824.20 831.39 816.74 824.33 580,525 +0.13(+0.02%)
Feb 13, 2024 829.02 829.02 817.80 824.20 453,272 -17.12(-2.04%)
Feb 12, 2024 849.72 849.83 836.83 841.32 438,856 -5.72(-0.68%)
Feb 09, 2024 847.56 848.09 836.29 847.04 398,315 +0.42(+0.05%)
Feb 08, 2024 831.70 850.96 831.70 846.62 412,485 +8.51(+1.02%)
Feb 07, 2024 835.12 840.07 826.44 838.11 354,566 +8.63(+1.04%)
Feb 06, 2024 834.06 837.41 826.88 829.48 504,988 +1.58(+0.19%)
Feb 05, 2024 825.79 833.91 822.21 827.89 375,899 -6.99(-0.84%)
Feb 02, 2024 836.84 838.20 820.49 834.88 462,542 -2.83(-0.34%)
Feb 01, 2024 818.11 839.35 816.39 837.71 541,008 +16.39(+2.00%)
Jan 31, 2024 836.80 838.23 820.71 821.32 546,199 -11.69(-1.40%)
Jan 30, 2024 821.05 838.03 818.75 833.01 696,074 +9.72(+1.18%)
Jan 29, 2024 801.69 824.08 801.69 823.29 530,008 +20.57(+2.56%)
Jan 26, 2024 812.26 812.26 798.61 802.72 415,851 -4.29(-0.53%)
Jan 25, 2024 797.69 815.41 794.75 807.01 578,041 +19.88(+2.53%)
Jan 24, 2024 801.35 801.35 785.91 787.12 469,345 -3.61(-0.46%)
Jan 23, 2024 801.44 804.16 788.56 790.73 265,813 -3.37(-0.42%)
Jan 22, 2024 796.25 807.95 794.07 794.10 412,856 -0.42(-0.05%)
Jan 19, 2024 786.16 797.92 781.95 794.51 521,486 +8.86(+1.13%)
Jan 18, 2024 794.06 794.07 779.82 785.66 613,237 -5.07(-0.64%)
Jan 17, 2024 800.24 805.15 782.78 790.72 370,315 -20.05(-2.47%)
Jan 16, 2024 811.25 817.59 806.72 810.78 326,523 +4.06(+0.50%)
Jan 12, 2024 801.33 807.50 798.83 806.72 286,584 +13.84(+1.75%)
Jan 11, 2024 793.22 799.13 791.54 792.88 197,094 -3.32(-0.42%)
Jan 10, 2024 795.80 800.13 788.91 796.20 224,550 +5.64(+0.71%)
Jan 09, 2024 790.08 795.31 785.99 790.56 328,334 -4.52(-0.57%)
Jan 08, 2024 780.83 796.50 779.02 795.08 378,377 +14.72(+1.89%)
Jan 05, 2024 786.51 790.74 778.51 780.36 351,026 -6.42(-0.82%)
Jan 04, 2024 787.91 792.96 782.79 786.78 379,936 -1.60(-0.20%)
Jan 03, 2024 796.64 799.80 785.01 788.39 307,517 -13.84(-1.72%)
Jan 02, 2024 794.56 804.41 791.90 802.23 313,136 +5.04(+0.63%)
Dec 29, 2023 790.55 802.63 790.55 797.19 316,151 -8.61(-1.07%)
Dec 28, 2023 801.24 806.31 799.55 805.80 221,821 +7.15(+0.89%)
Dec 27, 2023 793.82 799.64 793.82 798.65 234,011 +2.70(+0.34%)
Dec 26, 2023 789.41 797.47 789.41 795.95 168,105 +4.41(+0.56%)
Dec 22, 2023 797.28 801.91 787.07 791.54 225,025 -1.90(-0.24%)
Dec 21, 2023 790.47 793.73 783.80 793.44 462,661 +7.10(+0.90%)
Dec 20, 2023 805.65 805.65 785.82 786.34 385,385 -14.91(-1.86%)
Dec 19, 2023 797.63 802.36 795.45 801.25 434,365 +3.71(+0.47%)
Dec 18, 2023 803.17 804.60 788.10 797.53 515,322 +1.99(+0.25%)
Dec 15, 2023 792.33 801.56 787.23 795.54 1,110,872 -1.54(-0.19%)
Dec 14, 2023 810.56 810.56 791.48 797.09 653,092 -4.28(-0.53%)
Dec 13, 2023 796.37 802.38 788.18 801.36 786,227 +6.68(+0.84%)
Dec 12, 2023 789.06 798.78 782.13 794.68 386,754 +5.62(+0.71%)
Dec 11, 2023 786.76 792.26 778.62 789.06 449,412 -4.54(-0.57%)
Dec 08, 2023 796.22 800.29 788.02 793.60 568,726 -8.25(-1.03%)
Dec 07, 2023 800.99 806.70 795.74 801.86 370,994 +1.79(+0.22%)
Dec 06, 2023 814.48 815.59 799.51 800.07 346,487 -13.05(-1.60%)
Dec 05, 2023 811.65 814.07 804.68 813.11 386,052 -0.84(-0.10%)
Dec 04, 2023 809.39 815.28 806.91 813.96 484,405 -2.07(-0.25%)
Dec 01, 2023 808.23 816.46 801.37 816.02 379,904 +9.32(+1.15%)
Nov 30, 2023 800.76 807.86 796.58 806.71 615,082 +6.63(+0.83%)
Nov 29, 2023 791.85 802.75 787.97 800.08 441,921 +11.27(+1.43%)
Nov 28, 2023 786.28 791.05 783.50 788.80 305,013 +0.50(+0.06%)
Nov 27, 2023 785.19 791.30 779.61 788.31 236,607 +1.41(+0.18%)
Nov 24, 2023 780.52 786.90 780.52 786.90 88,671 +0.64(+0.08%)
Nov 22, 2023 786.90 789.59 782.19 786.26 284,908 +5.97(+0.76%)
Nov 21, 2023 777.13 785.11 775.95 780.29 279,699 +3.94(+0.51%)
Nov 20, 2023 764.29 777.00 763.16 776.35 273,499 +9.60(+1.25%)
Nov 17, 2023 778.55 778.55 765.46 766.75 360,721 -5.67(-0.73%)
Nov 16, 2023 775.12 777.00 767.42 772.42 412,846 -0.62(-0.08%)
Nov 15, 2023 777.83 777.83 769.25 773.05 380,412 -4.98(-0.64%)
Nov 14, 2023 772.06 779.59 768.09 778.02 499,422 +27.47(+3.66%)
Nov 13, 2023 748.56 753.58 744.05 750.56 279,570 -4.66(-0.62%)
Nov 10, 2023 751.27 755.97 742.39 755.21 278,937 +10.10(+1.36%)
Nov 09, 2023 750.08 753.20 742.69 745.11 338,452 -2.88(-0.39%)
Nov 08, 2023 751.56 752.97 741.48 748.00 318,631 +1.91(+0.26%)
Nov 07, 2023 752.17 752.17 743.41 746.09 348,697 -3.66(-0.49%)
Nov 06, 2023 755.84 758.73 742.89 749.75 413,805 -8.90(-1.17%)
Nov 03, 2023 762.43 771.30 754.75 758.65 393,369 +7.45(+0.99%)
Nov 02, 2023 733.29 757.62 733.29 751.20 484,149 +23.68(+3.26%)
Nov 01, 2023 718.34 729.30 717.94 727.51 351,337 +9.34(+1.30%)
Oct 31, 2023 710.09 718.70 700.38 718.17 378,658 +14.08(+2.00%)
Oct 30, 2023 705.72 714.05 696.74 704.09 617,802 +4.86(+0.70%)
Oct 27, 2023 715.45 715.45 696.50 699.23 343,955 -8.98(-1.27%)
Oct 26, 2023 685.57 716.09 675.00 708.20 681,669 +36.68(+5.46%)
Oct 25, 2023 686.01 689.41 667.15 671.52 620,200 -21.57(-3.11%)
Oct 24, 2023 689.90 700.49 689.12 693.09 457,869 +4.63(+0.67%)
Oct 23, 2023 689.87 699.55 686.40 688.46 382,843 -6.07(-0.87%)
Oct 20, 2023 695.16 707.72 693.75 694.53 440,936 +1.78(+0.26%)
Oct 19, 2023 716.87 725.34 692.54 692.75 416,182 -28.66(-3.97%)
Oct 18, 2023 724.43 728.07 716.96 721.41 281,749 -9.83(-1.34%)
Oct 17, 2023 728.00 738.15 724.14 731.25 316,209 -8.36(-1.13%)
Oct 16, 2023 736.73 741.83 730.64 739.60 296,651 +8.63(+1.18%)
Oct 13, 2023 734.34 737.45 727.65 730.97 267,970 -0.68(-0.09%)
Oct 12, 2023 742.60 745.44 727.76 731.65 275,251 -10.96(-1.48%)
Oct 11, 2023 734.16 743.90 732.57 742.60 452,387 +15.42(+2.12%)
Oct 10, 2023 719.59 733.99 715.82 727.18 271,624 +7.28(+1.01%)
Oct 09, 2023 709.38 720.88 708.48 719.90 183,305 +7.61(+1.07%)
Oct 06, 2023 702.76 717.49 697.16 712.29 288,569 +2.63(+0.37%)
Oct 05, 2023 708.60 710.48 699.02 709.66 238,517 +4.98(+0.71%)
Oct 04, 2023 696.99 706.88 690.79 704.68 376,934 +14.52(+2.10%)
Oct 03, 2023 698.18 705.38 687.21 690.16 347,202 -11.32(-1.61%)
Oct 02, 2023 711.55 719.24 693.92 701.48 374,035 -13.37(-1.87%)
Sep 29, 2023 721.46 723.87 710.62 714.85 502,872 +5.21(+0.73%)
Sep 28, 2023 699.15 712.20 696.31 709.64 479,525 +13.65(+1.96%)
Sep 27, 2023 703.76 707.08 689.26 695.99 436,886 -3.87(-0.55%)
Sep 26, 2023 718.32 719.08 697.60 699.86 391,340 -21.97(-3.04%)
Sep 25, 2023 719.96 724.53 719.23 721.83 382,149 +1.42(+0.20%)
Sep 22, 2023 723.45 731.61 719.17 720.41 425,916 -1.57(-0.22%)
Sep 21, 2023 740.18 740.18 721.53 721.98 311,675 -23.82(-3.19%)
Sep 20, 2023 750.05 755.74 744.34 745.80 361,098 +1.45(+0.19%)
Sep 19, 2023 755.25 758.74 742.54 744.36 327,163 -13.02(-1.72%)
Sep 18, 2023 760.12 764.86 754.70 757.38 264,697 -6.64(-0.87%)
Sep 15, 2023 765.87 769.75 759.18 764.02 610,654 -5.86(-0.76%)
Sep 14, 2023 764.79 774.08 759.93 769.88 264,875 +13.03(+1.72%)
Sep 13, 2023 761.15 761.84 752.98 756.85 232,819 -4.10(-0.54%)
Sep 12, 2023 757.13 765.22 756.54 760.95 320,345 -1.50(-0.20%)
Sep 11, 2023 763.14 764.89 758.54 762.45 287,860 +3.13(+0.41%)
Sep 08, 2023 762.82 766.71 756.93 759.32 255,402 -4.05(-0.53%)
Sep 07, 2023 754.41 766.06 754.41 763.36 369,028 +7.52(+0.99%)
Sep 06, 2023 754.11 758.56 749.91 755.84 395,272 -0.64(-0.08%)
Sep 05, 2023 756.99 759.13 750.15 756.48 433,554 -8.82(-1.15%)
Sep 01, 2023 775.98 779.21 763.63 765.30 238,579 -3.80(-0.49%)
Aug 31, 2023 776.19 779.55 767.96 769.10 554,627 -10.99(-1.41%)
Aug 30, 2023 781.71 785.94 776.94 780.09 336,211 +1.92(+0.25%)
Aug 29, 2023 765.81 779.00 763.53 778.17 393,305 +11.91(+1.55%)
Aug 28, 2023 764.32 774.37 762.85 766.26 417,576 +7.45(+0.98%)
Aug 25, 2023 750.77 762.87 750.77 758.81 247,355 +5.67(+0.75%)
Aug 24, 2023 759.31 772.47 750.04 753.14 478,562 +4.89(+0.65%)
Aug 23, 2023 747.55 752.37 745.64 748.24 316,314 +7.22(+0.97%)
Aug 22, 2023 735.92 744.88 732.65 741.03 225,624 +10.36(+1.42%)
Aug 21, 2023 734.19 737.13 723.62 730.66 271,949 -3.95(-0.54%)
Aug 18, 2023 729.80 740.84 729.80 734.61 295,704 -3.99(-0.54%)
Aug 17, 2023 740.34 745.19 738.14 738.60 301,220 +0.09(+0.01%)
Aug 16, 2023 744.82 747.80 738.02 738.51 296,644 -6.31(-0.85%)
Aug 15, 2023 749.53 753.91 744.32 744.82 351,391 -9.79(-1.30%)
Aug 14, 2023 753.76 764.03 751.80 754.61 415,298 -3.91(-0.52%)
Aug 11, 2023 751.27 759.99 746.30 758.52 258,063 +0.08(+0.01%)
Aug 10, 2023 764.41 771.25 756.42 758.44 232,139 -0.39(-0.05%)
Aug 09, 2023 758.72 760.74 751.46 758.83 266,068 +0.00(+0.00%)
Aug 08, 2023 756.82 760.64 750.48 758.83 275,948 +0.22(+0.03%)
Aug 07, 2023 743.13 762.04 742.69 758.62 302,678 +16.06(+2.16%)
Aug 04, 2023 742.68 758.77 737.62 742.56 427,418 -1.51(-0.20%)
Aug 03, 2023 736.81 753.10 725.29 744.07 929,725 -45.28(-5.74%)
Aug 02, 2023 785.98 796.09 782.55 789.34 394,098 +0.46(+0.06%)
Aug 01, 2023 788.67 793.55 787.01 788.88 305,098 -4.66(-0.59%)
Jul 31, 2023 782.26 794.64 779.17 793.55 440,833 +12.31(+1.58%)
Jul 28, 2023 792.21 798.52 780.92 781.24 402,089 +1.26(+0.16%)
Jul 27, 2023 803.42 805.02 778.71 779.98 424,805 -16.62(-2.09%)
Jul 26, 2023 801.71 801.71 790.49 796.60 264,893 -3.37(-0.42%)
Jul 25, 2023 799.99 803.11 796.08 799.97 303,183 -2.58(-0.32%)
Jul 24, 2023 789.96 802.98 786.99 802.54 336,347 +11.74(+1.48%)
Jul 21, 2023 793.81 798.13 789.82 790.80 318,421 -3.32(-0.42%)
Jul 20, 2023 789.83 795.58 779.87 794.12 365,927 -2.18(-0.27%)
Jul 19, 2023 786.29 799.72 786.29 796.30 370,730 +16.40(+2.10%)
Jul 18, 2023 788.56 789.93 776.05 779.90 478,661 -11.35(-1.43%)
Jul 17, 2023 787.92 795.58 786.20 791.25 365,390 +1.80(+0.23%)
Jul 14, 2023 783.87 790.44 782.44 789.44 342,160 +4.20(+0.54%)
Jul 13, 2023 775.10 786.31 768.29 785.24 370,301 +10.35(+1.34%)
Jul 12, 2023 778.42 780.39 764.61 774.89 509,291 +3.67(+0.48%)
Jul 11, 2023 768.90 772.89 764.68 771.22 348,131 +3.61(+0.47%)
Jul 10, 2023 756.53 768.00 755.73 767.61 323,978 +10.91(+1.44%)
Jul 07, 2023 763.01 767.33 756.00 756.70 257,326 -8.85(-1.16%)
Jul 06, 2023 767.36 770.31 755.62 765.54 471,823 -8.60(-1.11%)
Jul 05, 2023 769.67 777.21 767.13 774.15 408,178 +6.62(+0.86%)
Jul 03, 2023 757.44 773.33 756.10 767.52 258,152 -0.57(-0.07%)
Jun 30, 2023 768.74 771.07 756.18 768.09 829,951 +6.77(+0.89%)
Jun 29, 2023 748.74 761.34 746.01 761.32 374,555 +7.67(+1.02%)
Jun 28, 2023 753.06 757.83 748.99 753.65 489,606 +3.90(+0.52%)
Jun 27, 2023 738.46 751.66 738.46 749.75 424,569 +5.17(+0.69%)
Jun 26, 2023 736.28 747.70 732.81 744.58 347,619 +13.55(+1.85%)
Jun 23, 2023 731.00 737.43 728.13 731.03 815,660 -0.86(-0.12%)
Jun 22, 2023 742.28 743.43 722.34 731.89 679,778 -20.59(-2.74%)
Jun 21, 2023 757.86 767.48 722.62 752.48 929,958 -11.99(-1.57%)
Jun 20, 2023 762.92 765.71 751.17 764.47 750,305 +1.60(+0.21%)
Jun 16, 2023 768.92 776.01 762.52 762.87 923,223 -0.70(-0.09%)
Jun 15, 2023 756.87 767.65 752.28 763.57 411,793 +41.75(+5.78%)
May 08, 2023 718.37 726.51 716.09 721.82 287,299 +0.12(+0.02%)
May 05, 2023 716.82 723.89 709.33 721.70 442,351 +10.40(+1.46%)
May 04, 2023 686.02 715.34 683.66 711.30 612,823 +30.93(+4.55%)
May 03, 2023 689.51 691.60 678.01 680.38 387,343 -5.40(-0.79%)
May 02, 2023 703.09 704.85 685.65 685.78 332,198 -18.37(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.