EQIX - Equinix, Inc. (REIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019521.31523.60515.59516.99516.99181,400
Jul 12, 2019525.00526.93516.51518.01518.01301,700
Jul 11, 2019528.97528.98520.56523.88523.88292,400
Jul 10, 2019522.14527.41518.10527.16527.16315,600
Jul 09, 2019517.32521.70516.83521.50521.50235,300
Jul 08, 2019518.40520.00515.84519.16519.16196,400
Jul 05, 2019517.03520.35510.53518.18518.18168,000
Jul 03, 2019515.37520.24515.37518.95518.95180,200
Jul 02, 2019506.37515.27505.07514.94514.94349,000
Jul 01, 2019509.04510.00498.03504.94504.94366,800
Jun 28, 2019498.75504.69496.36504.29504.29551,000
Jun 27, 2019491.33498.93491.33498.19498.19262,500
Jun 26, 2019500.03501.09485.58490.28490.28489,800
Jun 25, 2019508.83512.99499.43500.05500.05246,000
Jun 24, 2019510.00512.90506.07510.04510.04285,500
Jun 21, 2019509.04509.37499.51508.09508.09761,600
Jun 20, 2019515.04515.88506.71508.37508.37433,000
Jun 19, 2019502.69513.80501.89511.17511.17351,900
Jun 18, 2019514.45516.95502.45503.23503.23461,300
Jun 17, 2019511.26515.08509.29511.48511.48354,200
Jun 14, 2019507.30512.93505.51509.92509.92318,600
Jun 13, 2019505.44508.03503.24507.30507.30399,900
Jun 12, 2019505.76508.99502.98503.67503.67221,500
Jun 11, 2019507.29508.76499.26504.24504.24303,300
Jun 10, 2019499.14507.31497.60506.02506.02329,400
Jun 07, 2019496.54499.96495.10499.60499.60262,100
Jun 06, 2019496.82497.92491.29494.66494.66334,000
Jun 05, 2019484.37495.40482.46495.29495.29306,800
Jun 04, 2019485.52485.59471.80481.05481.05494,200
Jun 03, 2019487.61489.62482.16485.58485.58461,900
May 31, 2019485.15489.19483.66485.79485.79337,700
May 30, 2019483.10487.83483.10487.31487.31332,600
May 29, 2019490.99491.60481.30482.55482.55278,000
May 28, 2019496.80500.20491.23491.23491.23285,100
May 24, 2019498.76500.00495.96496.52496.52251,600
May 23, 2019492.86496.57492.00496.26496.26467,900
May 22, 2019483.84494.62480.51493.99493.99332,600
May 21, 2019477.93486.08477.93484.45484.45403,100
May 21, 20192.46 Dividend
May 20, 2019487.88488.43480.11480.12477.66379,400
May 17, 2019487.62490.84485.16490.28487.77289,400
May 16, 2019487.52494.00487.02491.76489.24327,000
May 15, 2019484.25488.38483.13486.62484.13279,100
May 14, 2019477.54484.50477.01484.00481.52419,700
May 13, 2019473.56477.19472.47476.24473.80498,800
May 10, 2019476.26481.73474.64479.82477.36438,200
May 09, 2019477.78479.33473.01476.59474.15335,800
May 08, 2019473.57483.64471.65478.98476.53590,600
May 07, 2019477.90478.50471.93474.93472.50523,700
May 06, 2019472.46480.80472.26478.53476.08496,500
May 03, 2019466.32476.99464.40476.99474.55420,200
May 02, 2019470.00479.94461.94465.01462.63726,200
May 01, 2019453.60459.51449.53450.01447.70499,000
Apr 30, 2019449.62456.15446.04454.70452.37408,100
Apr 29, 2019451.56453.98446.26448.81446.51296,200
Apr 26, 2019453.82453.82440.72453.05450.73361,000
Apr 25, 2019450.91455.78447.26453.89451.56223,800
Apr 24, 2019450.78454.18445.93453.46451.14268,400
Apr 23, 2019449.45452.82444.51450.21447.90369,800
Apr 22, 2019445.74448.97442.82447.23444.94445,200
Apr 18, 2019450.17450.17444.94446.44444.15452,600
Apr 17, 2019454.41454.51445.03447.52445.23342,300
Apr 16, 2019461.92461.92451.33452.66450.34346,900
Apr 15, 2019462.31463.07457.35460.00457.64286,100
Apr 12, 2019457.82464.00453.72463.38461.01369,900
Apr 11, 2019456.99462.92456.99460.67458.31256,300
Apr 10, 2019461.56462.99459.52461.21458.85304,200
Apr 09, 2019463.19464.23459.16460.11457.75284,600
Apr 08, 2019466.74467.99460.32463.41461.04251,000
Apr 05, 2019461.97467.29460.45466.62464.23284,800
Apr 04, 2019462.55464.73459.90461.44459.08448,900
Apr 03, 2019461.71466.11455.69462.01459.64531,700
Apr 02, 2019457.46461.75455.02460.44458.08484,000
Apr 01, 2019443.56456.77443.56456.30453.96376,200
Mar 29, 2019451.47453.85444.96453.16450.84524,400
Mar 28, 2019449.74452.22446.85449.96447.65415,200
Mar 27, 2019449.48451.54445.03448.08445.78390,900
Mar 26, 2019445.88448.72442.75447.67445.38379,200
Mar 25, 2019452.25453.49445.28446.18443.89449,500
Mar 22, 2019458.83460.88451.11451.50449.19644,400
Mar 21, 2019447.93458.41444.50458.29455.94569,500
Mar 20, 2019442.15449.00441.49448.08445.78590,200
Mar 19, 2019445.02446.15441.91443.55441.28383,300
Mar 18, 2019442.50444.80440.85444.10441.82370,000
Mar 15, 2019439.91442.75438.33441.61439.351,207,400
Mar 14, 2019439.50442.92436.30440.48438.22398,400
Mar 13, 2019438.02441.87437.84438.87436.62588,500
Mar 12, 2019439.75442.56438.12438.50436.25614,000
Mar 11, 2019430.88438.50430.88438.33436.08560,400
Mar 08, 2019426.85431.00424.50430.38428.17581,500
Mar 07, 2019422.74431.38421.19426.75424.56510,200
Mar 06, 2019426.17428.00422.87424.66422.48376,500
Mar 05, 2019426.95430.26424.60426.92424.73420,300
Mar 04, 2019433.45434.15423.23426.98424.79704,300
Mar 01, 2019424.46433.54420.00432.79430.57786,500
Feb 28, 2019422.19426.08417.59423.50421.331,549,800
Feb 27, 2019421.47426.50417.25418.15416.01525,500
Feb 26, 2019428.08428.75425.00425.84423.66422,300
Feb 26, 20192.46 Dividend
Feb 25, 2019429.00430.00425.52428.98424.33580,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...