UK markets closed

Equinix, Inc. (REIT) (EQIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
772.43+3.12 (+0.41%)
At close: 04:00PM EDT
773.41 +0.98 (+0.13%)
After hours: 06:02PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024769.31779.98766.87772.43772.43541,000
25 Jul 2024797.30801.74767.27769.31769.31538,000
24 Jul 2024802.00807.07790.00794.15794.15353,100
23 Jul 2024806.30812.87800.27802.97802.97243,100
22 Jul 2024786.82799.97783.32798.86798.86266,200
19 Jul 2024796.01800.00783.31786.82786.82234,300
18 Jul 2024801.84812.32792.94795.07795.07339,500
17 Jul 2024810.00819.41799.17803.14803.14397,100
16 Jul 2024810.00813.72797.45812.62812.62261,200
15 Jul 2024806.62809.60795.34804.66804.66306,600
12 Jul 2024801.81814.24797.30804.84804.84466,200
11 Jul 2024785.51803.22784.50797.80797.80459,300
10 Jul 2024770.72778.93761.19775.96775.96325,600
09 Jul 2024759.09769.77751.55766.83766.83338,900
08 Jul 2024753.69760.11750.17756.92756.92292,000
05 Jul 2024750.37755.10746.73754.49754.49371,400
03 Jul 2024759.14759.14747.67749.00749.00236,200
02 Jul 2024761.56767.15753.20756.38756.38372,100
01 Jul 2024756.34762.14751.05759.68759.68387,700
28 Jun 2024756.95761.95753.59756.60756.601,146,800
27 Jun 2024744.58752.74741.75751.96751.96380,100
26 Jun 2024737.01746.40735.98741.87741.87654,900
25 Jun 2024753.01753.21735.58742.86742.86662,700
24 Jun 2024767.36769.93751.59752.20752.20559,000
21 Jun 2024763.20766.70757.76765.00765.00984,800
20 Jun 2024773.00774.81762.34763.60763.60369,600
18 Jun 2024768.33774.92763.07773.84773.84385,300
17 Jun 2024765.06769.60760.00762.38762.38285,300
14 Jun 2024768.32771.05761.66766.26766.26275,600
13 Jun 2024763.02774.51762.15766.60766.60366,100
12 Jun 2024774.61777.75759.44761.45761.45447,800
11 Jun 2024759.78766.00756.26760.28760.28364,700
10 Jun 2024748.41766.01747.65762.53762.53406,700
07 Jun 2024750.01757.05747.00753.39753.39378,400
06 Jun 2024756.68763.46749.67762.83762.83603,500
05 Jun 2024766.99768.36758.47758.61758.61380,400
04 Jun 2024755.24769.40749.18764.68764.68461,900
03 Jun 2024766.66768.92750.06751.46751.46451,600
31 May 2024761.85768.55756.73762.98762.981,066,500
30 May 2024771.24771.54759.39760.63760.63381,600
29 May 2024765.46772.84759.78760.02760.02357,200
28 May 2024768.96775.86764.63768.71768.71516,400
24 May 2024770.33774.60765.29766.12766.12294,600
23 May 2024784.66788.36767.26767.53767.53491,700
22 May 2024792.86797.35778.63781.46781.46426,700
21 May 2024791.75796.74788.14792.24792.24539,400
21 May 20244.26 Dividend
20 May 2024795.25801.96791.19795.28791.02463,800
17 May 2024800.82806.07796.62799.83795.55543,400
16 May 2024812.98813.30794.46799.50795.22609,000
15 May 2024800.32812.52796.41809.68805.34987,000
14 May 2024778.00796.53772.99789.82785.59905,300
13 May 2024760.46777.69755.45776.89772.73652,000
10 May 2024760.55779.00752.87757.68753.62975,400
09 May 2024778.00800.00761.03772.43768.292,353,500
08 May 2024701.36703.18684.14692.71689.00876,100
07 May 2024698.21715.61692.81711.87708.06629,200
06 May 2024708.99708.99688.07693.73690.01799,000
03 May 2024716.41730.24697.99700.18696.43762,400
02 May 2024703.77704.92693.11698.70694.961,029,600
01 May 2024709.05712.96694.38695.33691.61943,900
30 Apr 2024720.08724.27706.48711.11707.301,090,500
29 Apr 2024738.95738.95719.18726.34722.451,002,900
26 Apr 2024735.71743.94730.47731.61727.69779,500
25 Apr 2024743.60746.41735.00738.35734.39812,600
24 Apr 2024755.59768.25754.54756.84752.79776,000
23 Apr 2024761.08764.34751.39761.90757.82662,900
22 Apr 2024752.40755.89745.00754.74750.70687,400
19 Apr 2024743.75748.37736.24748.00743.99611,900
18 Apr 2024736.11747.16731.54739.85735.89483,500
17 Apr 2024743.55746.78734.25734.56730.63510,800
16 Apr 2024745.57747.60733.25742.14738.16579,900
15 Apr 2024761.15768.83740.95744.11740.12574,800
12 Apr 2024765.18770.85759.34764.05759.96498,200
11 Apr 2024779.38779.98770.16773.82769.67532,000
10 Apr 2024782.66786.87772.14775.97771.81758,700
09 Apr 2024794.00801.92786.13801.24796.95578,500
08 Apr 2024783.27789.73782.00788.19783.97607,700
05 Apr 2024781.59789.91780.07784.41780.21446,500
04 Apr 2024788.91795.68778.65781.04776.86469,400
03 Apr 2024790.55798.09785.28788.91784.68442,600
02 Apr 2024793.99797.91788.65792.67788.42551,500
01 Apr 2024826.00826.86797.62800.05795.76674,300
28 Mar 2024818.87827.43813.00825.33820.91789,200
27 Mar 2024809.10816.96800.69815.31810.94945,100
26 Mar 2024792.32805.55792.32800.07795.78930,700
25 Mar 2024785.16806.54785.16792.52788.271,323,500
22 Mar 2024807.21809.72798.93800.97796.681,087,500
21 Mar 2024825.00825.00804.83811.64807.291,301,600
20 Mar 2024801.00837.43796.90824.88820.462,372,300
19 Mar 2024859.07859.07841.00844.58840.06867,200
18 Mar 2024860.10862.00853.15860.65856.04464,600
15 Mar 2024860.99865.24848.16850.39845.831,090,300
14 Mar 2024865.77870.63850.02864.72860.09691,000
13 Mar 2024883.50885.41865.58867.23862.58810,500
12 Mar 2024893.56900.40888.21892.81888.03383,000
11 Mar 2024905.31907.02883.78893.56888.77359,100
08 Mar 2024912.00913.59905.45910.10905.22408,700
07 Mar 2024910.00912.99898.48906.06901.21347,200
06 Mar 2024900.53908.66895.08906.64901.78302,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...