NasdaqGS - Delayed Quote USD

Equinix, Inc. (EQIX)

748.00 +8.15 (+1.10%)
At close: April 19 at 4:00 PM EDT
748.94 +0.94 (+0.13%)
After hours: April 19 at 7:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 743.75 748.37 736.24 748.00 748.00 611,900
Apr 18, 2024 736.11 747.16 731.54 739.85 739.85 483,500
Apr 17, 2024 743.55 746.78 734.25 734.56 734.56 510,800
Apr 16, 2024 745.57 747.60 733.25 742.14 742.14 579,900
Apr 15, 2024 761.15 768.83 740.95 744.11 744.11 574,800
Apr 12, 2024 765.18 770.85 759.34 764.05 764.05 498,200
Apr 11, 2024 779.38 779.98 770.16 773.82 773.82 532,000
Apr 10, 2024 782.66 786.87 772.14 775.97 775.97 758,700
Apr 9, 2024 794.00 801.92 786.13 801.24 801.24 578,500
Apr 8, 2024 783.27 789.73 782.00 788.19 788.19 607,700
Apr 5, 2024 781.59 789.91 780.07 784.41 784.41 446,500
Apr 4, 2024 788.91 795.68 778.65 781.04 781.04 469,400
Apr 3, 2024 790.55 798.09 785.28 788.91 788.91 442,600
Apr 2, 2024 793.99 797.91 788.65 792.67 792.67 551,500
Apr 1, 2024 826.00 826.86 797.62 800.05 800.05 674,300
Mar 28, 2024 818.87 827.43 813.00 825.33 825.33 789,200
Mar 27, 2024 809.10 816.96 800.69 815.31 815.31 945,100
Mar 26, 2024 792.32 805.55 792.32 800.07 800.07 930,700
Mar 25, 2024 785.16 806.54 785.16 792.52 792.52 1,323,500
Mar 22, 2024 807.21 809.72 798.93 800.97 800.97 1,087,500
Mar 21, 2024 825.00 825.00 804.83 811.64 811.64 1,301,600
Mar 20, 2024 801.00 837.43 796.90 824.88 824.88 2,372,300
Mar 19, 2024 859.07 859.07 841.00 844.58 844.58 867,200
Mar 18, 2024 860.10 862.00 853.15 860.65 860.65 464,600
Mar 15, 2024 860.99 865.24 848.16 850.39 850.39 1,090,300
Mar 14, 2024 865.77 870.63 850.02 864.72 864.72 691,000
Mar 13, 2024 883.50 885.41 865.58 867.23 867.23 810,500
Mar 12, 2024 893.56 900.40 888.21 892.81 892.81 383,000
Mar 11, 2024 905.31 907.02 883.78 893.56 893.56 359,100
Mar 8, 2024 912.00 913.59 905.45 910.10 910.10 408,700
Mar 7, 2024 910.00 912.99 898.48 906.06 906.06 347,200
Mar 6, 2024 900.53 908.66 895.08 906.64 906.64 302,100
Mar 5, 2024 909.11 914.87 890.96 895.55 895.55 449,700
Mar 4, 2024 894.50 914.93 888.88 913.66 913.66 578,700
Mar 1, 2024 884.90 900.74 882.04 900.53 900.53 497,000
Feb 29, 2024 895.54 897.94 886.10 888.82 888.82 704,000
Feb 28, 2024 873.17 893.39 870.93 891.87 891.87 437,200
Feb 27, 2024 4.26 Dividend
Feb 27, 2024 882.37 882.37 869.46 873.05 873.05 363,200
Feb 26, 2024 883.91 891.88 877.62 877.62 873.36 380,300
Feb 23, 2024 885.52 886.00 879.00 882.29 878.01 309,700
Feb 22, 2024 868.36 883.43 868.36 880.82 876.54 516,200
Feb 21, 2024 851.28 866.29 846.25 864.73 860.53 448,700
Feb 20, 2024 855.12 863.70 848.86 854.74 850.59 568,000
Feb 16, 2024 863.49 874.00 850.26 856.23 852.07 842,100
Feb 15, 2024 839.00 881.80 838.66 874.97 870.72 768,800
Feb 14, 2024 832.68 839.95 825.14 832.81 828.77 574,600
Feb 13, 2024 837.55 837.55 826.22 832.68 828.64 448,700
Feb 12, 2024 858.46 858.58 845.44 849.98 845.85 434,400
Feb 9, 2024 856.28 856.82 844.90 855.76 851.61 394,200
Feb 8, 2024 840.26 859.72 840.26 855.33 851.18 403,900
Feb 7, 2024 843.71 848.72 834.94 846.73 842.62 351,000
Feb 6, 2024 842.64 846.03 835.39 838.01 833.94 499,800
Feb 5, 2024 834.29 842.49 830.67 836.41 832.35 372,100
Feb 2, 2024 845.45 846.83 828.93 843.47 839.38 457,800
Feb 1, 2024 826.53 847.99 824.79 846.33 842.22 535,500
Jan 31, 2024 845.41 846.85 829.15 829.77 825.74 540,600
Jan 30, 2024 829.50 846.65 827.18 841.58 837.49 689,000
Jan 29, 2024 809.94 832.56 809.94 831.76 827.72 524,600
Jan 26, 2024 820.62 820.62 806.83 810.98 807.04 411,600
Jan 25, 2024 805.90 823.80 802.93 815.31 811.35 572,200
Jan 24, 2024 809.59 809.59 794.00 795.22 791.36 464,600
Jan 23, 2024 809.69 812.43 796.68 799.00 795.12 263,000
Jan 22, 2024 804.44 816.26 802.24 802.27 798.38 408,700
Jan 19, 2024 794.25 806.13 790.00 802.69 798.79 516,200
Jan 18, 2024 802.23 802.24 787.84 793.74 789.89 607,000
Jan 17, 2024 808.47 813.44 790.83 798.86 794.98 366,500
Jan 16, 2024 819.60 826.00 815.02 819.12 815.14 323,200
Jan 12, 2024 809.57 815.80 807.05 815.02 811.06 283,700
Jan 11, 2024 801.38 807.35 799.68 801.04 797.15 195,100
Jan 10, 2024 803.99 808.36 797.03 804.39 800.49 222,300
Jan 9, 2024 798.21 803.49 794.08 798.69 794.81 325,000
Jan 8, 2024 788.86 804.69 787.04 803.26 799.36 374,500
Jan 5, 2024 794.60 798.88 786.52 788.39 784.56 347,500
Jan 4, 2024 796.02 801.12 790.85 794.88 791.02 376,100
Jan 3, 2024 804.84 808.03 793.09 796.50 792.63 304,100
Jan 2, 2024 802.74 812.69 800.05 810.48 806.55 309,900
Dec 29, 2023 798.68 810.89 798.68 805.39 801.48 312,900
Dec 28, 2023 809.48 814.61 807.78 814.09 810.14 219,600
Dec 27, 2023 801.99 807.87 801.99 806.87 802.95 231,600
Dec 26, 2023 797.53 805.68 797.53 804.14 800.24 166,400
Dec 22, 2023 805.48 810.16 795.17 799.68 795.80 220,100
Dec 21, 2023 798.60 801.90 791.87 801.60 797.71 457,900
Dec 20, 2023 813.94 813.94 793.91 794.43 790.57 381,500
Dec 19, 2023 805.84 810.62 803.63 809.49 805.56 429,900
Dec 18, 2023 811.43 812.88 796.21 805.74 801.83 510,100
Dec 15, 2023 800.48 809.81 795.33 803.73 799.83 1,090,900
Dec 14, 2023 818.90 818.90 799.62 805.29 801.38 646,400
Dec 13, 2023 804.56 810.64 796.29 809.61 805.68 778,500
Dec 12, 2023 797.18 807.00 790.18 802.86 798.96 382,800
Dec 11, 2023 794.86 800.41 786.63 797.18 793.31 444,800
Dec 8, 2023 804.41 808.53 796.13 801.77 797.88 562,900
Dec 7, 2023 809.23 815.00 803.93 810.11 806.18 367,200
Dec 6, 2023 822.86 823.98 807.74 808.30 804.38 343,000
Dec 5, 2023 820.00 822.45 812.96 821.48 817.49 382,100
Dec 4, 2023 817.72 823.67 815.21 822.33 818.34 479,500
Dec 1, 2023 816.55 824.86 809.62 824.42 820.42 376,000
Nov 30, 2023 809.00 816.17 804.78 815.01 811.05 608,800
Nov 29, 2023 800.00 811.02 796.08 808.31 804.39 437,400
Nov 28, 2023 794.37 799.19 791.56 796.92 793.05 301,900
Nov 27, 2023 793.27 799.44 787.63 796.42 792.55 234,200
Nov 24, 2023 788.55 795.00 788.55 795.00 791.14 87,800
Nov 22, 2023 795.00 797.71 790.24 794.35 790.49 282,000
Nov 21, 2023 785.13 793.19 783.93 788.32 784.49 276,800
Nov 20, 2023 772.15 785.00 771.01 784.34 780.53 270,700
Nov 17, 2023 786.56 786.56 773.34 774.64 770.88 357,000
Nov 16, 2023 783.10 785.00 775.32 780.37 776.58 408,600
Nov 15, 2023 785.83 785.83 777.17 781.00 777.21 376,500
Nov 14, 2023 4.26 Dividend
Nov 14, 2023 780.00 787.62 775.99 786.03 782.21 494,300
Nov 13, 2023 760.51 765.61 755.93 762.54 754.60 275,200
Nov 10, 2023 763.26 768.04 754.24 767.27 759.28 274,600
Nov 9, 2023 762.05 765.22 754.55 757.01 749.13 333,100
Nov 8, 2023 763.56 764.99 753.32 759.94 752.03 313,600
Nov 7, 2023 764.18 764.18 755.28 758.00 750.11 343,200
Nov 6, 2023 767.91 770.84 754.75 761.72 753.79 407,300
Nov 3, 2023 774.60 783.61 766.80 770.76 762.73 387,200
Nov 2, 2023 745.00 769.72 745.00 763.19 755.24 476,500
Nov 1, 2023 729.81 740.94 729.40 739.13 731.43 345,800
Oct 31, 2023 721.43 730.17 711.56 729.64 722.04 372,700
Oct 30, 2023 716.99 725.45 707.86 715.33 707.88 608,100
Oct 27, 2023 726.87 726.87 707.62 710.39 702.99 338,500
Oct 26, 2023 696.51 727.53 685.78 719.51 712.02 671,000
Oct 25, 2023 696.96 700.42 677.80 682.24 675.14 610,400
Oct 24, 2023 700.91 711.68 700.12 704.15 696.82 450,700
Oct 23, 2023 700.88 710.72 697.36 699.45 692.17 376,800
Oct 20, 2023 706.26 719.02 704.83 705.62 698.27 434,000
Oct 19, 2023 728.31 736.92 703.60 703.81 696.48 409,600
Oct 18, 2023 736.00 739.69 728.41 732.93 725.30 277,300
Oct 17, 2023 739.62 749.94 735.70 742.92 735.18 311,200
Oct 16, 2023 748.49 753.67 742.31 751.41 743.59 292,000
Oct 13, 2023 746.06 749.23 739.27 742.64 734.91 263,800
Oct 12, 2023 754.46 757.35 739.38 743.33 735.59 270,900
Oct 11, 2023 745.88 755.78 744.26 754.46 746.60 445,300
Oct 10, 2023 731.08 745.71 727.25 738.79 731.10 267,400
Oct 9, 2023 720.70 732.39 719.79 731.39 723.77 180,400
Oct 6, 2023 713.98 728.94 708.30 723.66 716.12 284,000
Oct 5, 2023 719.91 721.82 710.18 720.99 713.48 234,800
Oct 4, 2023 708.12 718.16 701.82 715.93 708.47 371,000
Oct 3, 2023 709.33 716.64 698.18 701.18 693.88 341,700
Oct 2, 2023 722.91 730.72 705.00 712.68 705.26 368,100
Sep 29, 2023 732.98 735.43 721.96 726.26 718.70 494,500
Sep 28, 2023 710.31 723.57 707.43 720.97 713.46 472,000
Sep 27, 2023 715.00 718.37 700.26 707.10 699.74 430,000
Sep 26, 2023 729.79 730.56 708.74 711.03 703.63 385,200
Sep 25, 2023 731.45 737.80 727.67 733.35 725.71 376,100
Sep 22, 2023 735.00 743.29 730.65 731.91 724.29 419,200
Sep 21, 2023 752.00 752.00 733.05 733.51 725.87 306,800
Sep 20, 2023 762.03 767.80 756.23 757.71 749.82 355,400
Sep 19, 2023 767.31 770.85 754.40 756.24 748.36 322,000
Sep 18, 2023 772.26 777.08 766.75 769.47 761.46 260,500
Sep 15, 2023 778.10 782.04 771.30 776.22 768.14 601,100
Sep 14, 2023 777.00 786.44 772.06 782.17 774.02 260,700
Sep 13, 2023 773.30 774.00 765.00 768.93 760.92 229,200
Sep 12, 2023 769.22 777.44 768.62 773.10 765.05 315,300
Sep 11, 2023 775.32 777.11 770.65 774.62 766.55 283,300
Sep 8, 2023 775.00 778.95 769.02 771.44 763.41 251,400
Sep 7, 2023 766.45 778.29 766.45 775.55 767.47 363,200
Sep 6, 2023 766.15 770.67 761.88 767.91 759.91 389,000
Sep 5, 2023 769.07 771.26 762.13 768.56 760.56 426,700
Sep 1, 2023 788.37 791.65 775.83 777.52 769.42 234,800
Aug 31, 2023 788.58 792.00 780.23 781.38 773.24 545,900
Aug 30, 2023 794.19 798.49 789.34 792.54 784.29 330,900
Aug 29, 2023 778.04 791.44 775.72 790.59 782.36 387,100
Aug 28, 2023 776.52 786.74 775.03 778.49 770.38 411,000
Aug 25, 2023 762.76 775.05 762.76 770.92 762.89 243,400
Aug 24, 2023 771.43 784.80 762.02 765.16 757.19 471,000
Aug 23, 2023 759.49 764.39 757.55 760.19 752.27 311,300
Aug 22, 2023 3.41 Dividend
Aug 22, 2023 747.67 756.77 744.35 752.86 745.02 222,100
Aug 21, 2023 749.34 752.34 738.55 745.74 734.60 266,500
Aug 18, 2023 744.86 756.12 744.86 749.77 738.57 289,600
Aug 17, 2023 755.61 760.57 753.37 753.84 742.58 295,100
Aug 16, 2023 760.19 763.23 753.25 753.75 742.49 290,600
Aug 15, 2023 765.00 769.47 759.68 760.19 748.83 344,300
Aug 14, 2023 769.31 779.79 767.32 770.18 758.67 406,900
Aug 11, 2023 766.77 775.67 761.70 774.17 762.61 252,800
Aug 10, 2023 780.18 787.16 772.03 774.09 762.53 227,400
Aug 9, 2023 774.37 776.44 766.96 774.49 762.92 260,700
Aug 8, 2023 772.43 776.33 765.96 774.49 762.92 270,400
Aug 7, 2023 758.46 777.76 758.01 774.27 762.70 296,600
Aug 4, 2023 758.00 774.43 752.84 757.88 746.56 418,700
Aug 3, 2023 752.01 768.64 740.26 759.42 748.08 910,900
Aug 2, 2023 802.20 812.51 798.70 805.63 793.60 386,100
Aug 1, 2023 804.94 809.92 803.25 805.16 793.13 298,900
Jul 31, 2023 798.40 811.04 795.25 809.92 797.82 431,900
Jul 28, 2023 808.55 815.00 797.03 797.36 785.45 394,000
Jul 27, 2023 820.00 821.63 794.78 796.07 784.18 416,200
Jul 26, 2023 818.25 818.25 806.80 813.03 800.88 259,500
Jul 25, 2023 816.49 819.68 812.50 816.47 804.27 297,100
Jul 24, 2023 806.26 819.55 803.23 819.10 806.86 329,500
Jul 21, 2023 810.19 814.60 806.12 807.12 795.06 312,000
Jul 20, 2023 806.13 811.99 795.96 810.51 798.40 358,400
Jul 19, 2023 802.51 816.22 802.51 812.73 800.59 363,200
Jul 18, 2023 804.83 806.23 792.06 795.99 784.10 469,000
Jul 17, 2023 804.18 811.99 802.42 807.57 795.51 358,000
Jul 14, 2023 800.04 806.75 798.58 805.73 793.69 333,800
Jul 13, 2023 791.09 802.53 784.14 801.44 789.47 362,800
Jul 12, 2023 794.48 796.49 780.39 790.88 779.07 499,000
Jul 11, 2023 784.76 788.84 780.46 787.13 775.37 341,100
Jul 10, 2023 772.14 783.84 771.32 783.45 771.75 313,400
Jul 7, 2023 778.75 783.16 771.60 772.31 760.77 252,100
Jul 6, 2023 783.19 786.20 771.21 781.34 769.67 462,300
Jul 5, 2023 785.55 793.25 782.96 790.12 778.32 399,900
Jul 3, 2023 773.07 789.28 771.70 783.36 771.66 252,900
Jun 30, 2023 784.60 786.98 771.78 783.94 772.23 813,000
Jun 29, 2023 764.19 777.05 761.40 777.03 765.42 367,000
Jun 28, 2023 768.60 773.47 764.44 769.20 757.71 479,800
Jun 27, 2023 753.70 767.17 753.70 765.22 753.79 416,000
Jun 26, 2023 751.47 763.13 747.93 759.94 748.59 340,600
Jun 23, 2023 746.08 752.65 743.15 746.11 734.96 789,400
Jun 22, 2023 757.60 758.77 737.24 746.99 735.83 666,000
Jun 21, 2023 773.50 783.31 737.53 768.00 756.53 911,100
Jun 20, 2023 778.66 781.51 766.67 780.24 768.58 735,100
Jun 16, 2023 784.78 792.03 778.25 778.61 766.98 904,600
Jun 15, 2023 772.49 783.49 767.80 779.61 767.96 403,500
Jun 14, 2023 760.00 778.18 757.38 775.78 764.19 570,000
Jun 13, 2023 753.46 759.63 749.67 756.59 745.29 469,100
Jun 12, 2023 743.87 754.37 742.15 753.88 742.62 368,300
Jun 9, 2023 753.44 755.71 742.35 743.69 732.58 320,200
Jun 8, 2023 738.95 750.52 736.23 750.30 739.09 259,900
Jun 7, 2023 742.23 742.75 725.99 738.95 727.91 392,800
Jun 6, 2023 754.91 754.91 740.85 742.23 731.14 392,100
Jun 5, 2023 757.32 760.66 749.05 753.08 741.83 369,600
Jun 2, 2023 754.39 762.69 738.88 757.61 746.29 527,700
Jun 1, 2023 743.11 755.42 740.31 753.26 742.01 512,500
May 31, 2023 737.14 746.99 732.34 745.55 734.41 1,292,000
May 30, 2023 738.56 752.96 730.24 734.51 723.54 728,400
May 26, 2023 712.50 737.72 712.50 729.15 718.26 705,200
May 25, 2023 683.98 712.19 681.44 707.26 696.69 840,500
May 24, 2023 692.44 694.23 672.88 675.18 665.09 492,900
May 23, 2023 3.41 Dividend
May 23, 2023 717.35 725.60 692.26 696.81 686.40 495,200
May 22, 2023 723.74 735.81 720.35 726.72 712.50 401,500
May 19, 2023 721.57 729.26 720.05 723.58 709.43 351,600
May 18, 2023 723.25 726.42 716.53 721.18 707.07 394,100
May 17, 2023 719.25 729.81 715.72 728.14 713.90 336,000
May 16, 2023 738.20 738.20 715.47 716.29 702.28 420,100
May 15, 2023 740.84 743.79 735.46 740.26 725.78 328,000
May 12, 2023 744.01 747.05 733.31 739.23 724.77 300,700
May 11, 2023 749.11 751.47 739.09 743.44 728.90 572,700
May 10, 2023 729.35 752.63 727.34 750.29 735.61 378,700
May 9, 2023 733.71 737.07 725.80 728.26 714.01 382,100
May 8, 2023 736.58 744.93 734.25 740.12 725.64 280,200
May 5, 2023 735.00 742.25 727.32 740.00 725.53 431,300
May 4, 2023 703.42 733.48 701.00 729.34 715.07 597,700
May 3, 2023 706.99 709.14 695.20 697.63 683.98 377,800
May 2, 2023 720.92 722.72 703.04 703.17 689.42 324,000
May 1, 2023 722.91 724.87 716.60 722.01 707.89 280,300
Apr 28, 2023 715.08 725.54 713.00 724.08 709.92 370,200
Apr 27, 2023 709.27 720.92 708.03 719.84 705.76 370,800
Apr 26, 2023 706.64 719.39 703.00 706.75 692.93 398,400
Apr 25, 2023 706.23 713.18 703.50 710.07 696.18 418,900
Apr 24, 2023 709.73 714.25 706.78 713.03 699.08 276,900
Apr 21, 2023 705.85 717.08 703.37 713.00 699.05 251,900
Apr 20, 2023 703.67 709.73 699.40 705.02 691.23 269,300

Related Tickers

DLR Digital Realty Trust, Inc.
136.83
+0.12%
 
AMT American Tower Corporation
171.30
+0.18%
 
CCI Crown Castle Inc.
95.20
+0.88%
 
SBAC SBA Communications Corporation
196.06
+0.06%
 
IRM Iron Mountain Incorporated
75.10
+0.91%
 
EPR EPR Properties
40.41
-0.02%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
 
WY Weyerhaeuser Company
31.47
+0.38%
 
LAMR Lamar Advertising Company
111.44
+0.65%
 
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
24.95
+2.51%