EQIX - Equinix, Inc. (REIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019551.47559.90545.20557.68557.68286,915
Sep 16, 2019537.74551.20536.19549.93549.93297,300
Sep 13, 2019537.00539.08531.79536.80536.80329,600
Sep 12, 2019529.99539.68528.50538.88538.88435,400
Sep 11, 2019530.19533.36526.00528.44528.44529,900
Sep 10, 2019535.51535.51525.38531.44531.44496,300
Sep 09, 2019554.10554.31536.76538.21538.21397,000
Sep 06, 2019552.44560.67551.71554.09554.09366,900
Sep 05, 2019558.76560.00547.69551.00551.00486,500
Sep 04, 2019564.90567.89555.03558.49558.49445,900
Sep 03, 2019555.38566.39554.21565.91565.91296,600
Aug 30, 2019558.00559.55553.22556.28556.28288,200
Aug 29, 2019556.71558.80554.96557.72557.72339,500
Aug 28, 2019558.36559.64551.38553.53553.53304,000
Aug 27, 2019560.49562.47555.45557.52557.52590,000
Aug 26, 2019550.03558.79550.00558.68558.68203,100
Aug 23, 2019557.41559.32547.14549.42549.42319,200
Aug 22, 2019551.64558.43547.62554.42554.42270,500
Aug 21, 2019548.82552.10545.36552.10552.10198,900
Aug 20, 2019551.24554.48546.73547.00547.00257,600
Aug 20, 20192.46 Dividend
Aug 19, 2019556.22557.96550.38555.73553.27279,600
Aug 16, 2019547.25553.85545.01551.81549.37575,000
Aug 15, 2019541.30550.16539.50546.34543.92359,100
Aug 14, 2019544.45548.67537.20539.88537.49472,900
Aug 13, 2019553.75554.35545.00548.38545.95452,200
Aug 12, 2019550.54557.54549.61553.30550.85403,900
Aug 09, 2019550.00553.52546.83552.42549.97499,100
Aug 08, 2019531.30550.00527.53549.24546.81550,800
Aug 07, 2019518.05534.83511.99533.09530.73436,600
Aug 06, 2019513.48523.52513.00519.86517.56366,400
Aug 05, 2019518.57523.67506.05512.68510.41429,700
Aug 02, 2019526.11533.08520.76524.09521.77580,300
Aug 01, 2019529.48530.72504.91522.75520.44720,100
Jul 31, 2019497.66511.29493.92502.10499.88741,300
Jul 30, 2019485.20499.50484.57498.82496.61464,900
Jul 29, 2019494.98496.96484.24486.58484.43393,800
Jul 26, 2019492.17495.00484.46488.81486.65523,600
Jul 25, 2019507.00507.51490.05490.48488.31533,200
Jul 24, 2019507.38510.98504.71508.32506.07279,500
Jul 23, 2019508.43509.90501.88507.33505.08335,400
Jul 22, 2019505.41508.77504.08506.40504.16243,800
Jul 19, 2019514.47515.80506.56506.61504.37305,100
Jul 18, 2019509.53513.46508.19512.17509.90293,700
Jul 17, 2019518.79519.04509.01512.18509.91211,900
Jul 16, 2019515.32516.64511.97514.22511.94319,400
Jul 15, 2019521.31523.60515.59516.99514.70181,400
Jul 12, 2019525.00526.93516.51518.01515.72301,700
Jul 11, 2019528.97528.98520.56523.88521.56292,400
Jul 10, 2019522.14527.41518.10527.16524.83315,600
Jul 09, 2019517.32521.70516.83521.50519.19235,300
Jul 08, 2019518.40520.00515.84519.16516.86196,400
Jul 05, 2019517.03520.35510.53518.18515.89168,000
Jul 03, 2019515.37520.24515.37518.95516.65180,200
Jul 02, 2019506.37515.27505.07514.94512.66349,000
Jul 01, 2019509.04510.00498.03504.94502.70366,800
Jun 28, 2019498.75504.69496.36504.29502.06551,000
Jun 27, 2019491.33498.93491.33498.19495.98262,500
Jun 26, 2019500.03501.09485.58490.28488.11489,800
Jun 25, 2019508.83512.99499.43500.05497.84246,000
Jun 24, 2019510.00512.90506.07510.04507.78285,500
Jun 21, 2019509.04509.37499.51508.09505.84761,600
Jun 20, 2019515.04515.88506.71508.37506.12433,000
Jun 19, 2019502.69513.80501.89511.17508.91351,900
Jun 18, 2019514.45516.95502.45503.23501.00461,300
Jun 17, 2019511.26515.08509.29511.48509.22354,200
Jun 14, 2019507.30512.93505.51509.92507.66318,600
Jun 13, 2019505.44508.03503.24507.30505.05399,900
Jun 12, 2019505.76508.99502.98503.67501.44221,500
Jun 11, 2019507.29508.76499.26504.24502.01303,300
Jun 10, 2019499.14507.31497.60506.02503.78329,400
Jun 07, 2019496.54499.96495.10499.60497.39262,100
Jun 06, 2019496.82497.92491.29494.66492.47334,000
Jun 05, 2019484.37495.40482.46495.29493.10306,800
Jun 04, 2019485.52485.59471.80481.05478.92494,200
Jun 03, 2019487.61489.62482.16485.58483.43461,900
May 31, 2019485.15489.19483.66485.79483.64337,700
May 30, 2019483.10487.83483.10487.31485.15332,600
May 29, 2019490.99491.60481.30482.55480.41278,000
May 28, 2019496.80500.20491.23491.23489.06285,100
May 24, 2019498.76500.00495.96496.52494.32251,600
May 23, 2019492.86496.57492.00496.26494.06467,900
May 22, 2019483.84494.62480.51493.99491.80332,600
May 21, 2019477.93486.08477.93484.45482.31403,100
May 21, 20192.46 Dividend
May 20, 2019487.88488.43480.11480.12475.55379,400
May 17, 2019487.62490.84485.16490.28485.61289,400
May 16, 2019487.52494.00487.02491.76487.07327,000
May 15, 2019484.25488.38483.13486.62481.98279,100
May 14, 2019477.54484.50477.01484.00479.39419,700
May 13, 2019473.56477.19472.47476.24471.70498,800
May 10, 2019476.26481.73474.64479.82475.25438,200
May 09, 2019477.78479.33473.01476.59472.05335,800
May 08, 2019473.57483.64471.65478.98474.42590,600
May 07, 2019477.90478.50471.93474.93470.41523,700
May 06, 2019472.46480.80472.26478.53473.97496,500
May 03, 2019466.32476.99464.40476.99472.45420,200
May 02, 2019470.00479.94461.94465.01460.58726,200
May 01, 2019453.60459.51449.53450.01445.72499,000
Apr 30, 2019449.62456.15446.04454.70450.37408,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...