UK markets closed

Equinix, Inc. (REIT) (EQIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
748.00+8.15 (+1.10%)
At close: 04:00PM EDT
748.94 +0.94 (+0.13%)
After hours: 07:50PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024743.75748.37736.24748.00748.00611,900
18 Apr 2024736.11747.16731.54739.85739.85483,500
17 Apr 2024743.55746.78734.25734.56734.56510,800
16 Apr 2024745.57747.60733.25742.14742.14579,900
15 Apr 2024761.15768.83740.95744.11744.11574,800
12 Apr 2024765.18770.85759.34764.05764.05498,200
11 Apr 2024779.38779.98770.16773.82773.82532,000
10 Apr 2024782.66786.87772.14775.97775.97758,700
09 Apr 2024794.00801.92786.13801.24801.24578,500
08 Apr 2024783.27789.73782.00788.19788.19607,700
05 Apr 2024781.59789.91780.07784.41784.41446,500
04 Apr 2024788.91795.68778.65781.04781.04469,400
03 Apr 2024790.55798.09785.28788.91788.91442,600
02 Apr 2024793.99797.91788.65792.67792.67551,500
01 Apr 2024826.00826.86797.62800.05800.05674,300
28 Mar 2024818.87827.43813.00825.33825.33789,200
27 Mar 2024809.10816.96800.69815.31815.31945,100
26 Mar 2024792.32805.55792.32800.07800.07930,700
25 Mar 2024785.16806.54785.16792.52792.521,323,500
22 Mar 2024807.21809.72798.93800.97800.971,087,500
21 Mar 2024825.00825.00804.83811.64811.641,301,600
20 Mar 2024801.00837.43796.90824.88824.882,372,300
19 Mar 2024859.07859.07841.00844.58844.58867,200
18 Mar 2024860.10862.00853.15860.65860.65464,600
15 Mar 2024860.99865.24848.16850.39850.391,090,300
14 Mar 2024865.77870.63850.02864.72864.72691,000
13 Mar 2024883.50885.41865.58867.23867.23810,500
12 Mar 2024893.56900.40888.21892.81892.81383,000
11 Mar 2024905.31907.02883.78893.56893.56359,100
08 Mar 2024912.00913.59905.45910.10910.10408,700
07 Mar 2024910.00912.99898.48906.06906.06347,200
06 Mar 2024900.53908.66895.08906.64906.64302,100
05 Mar 2024909.11914.87890.96895.55895.55449,700
04 Mar 2024894.50914.93888.88913.66913.66578,700
01 Mar 2024884.90900.74882.04900.53900.53497,000
29 Feb 2024895.54897.94886.10888.82888.82704,000
28 Feb 2024873.17893.39870.93891.87891.87437,200
27 Feb 2024882.37882.37869.46873.05873.05363,200
27 Feb 20244.26 Dividend
26 Feb 2024883.91891.88877.62877.62873.36380,300
23 Feb 2024885.52886.00879.00882.29878.01309,700
22 Feb 2024868.36883.43868.36880.82876.54516,200
21 Feb 2024851.28866.29846.25864.73860.53448,700
20 Feb 2024855.12863.70848.86854.74850.59568,000
16 Feb 2024863.49874.00850.26856.23852.07842,100
15 Feb 2024839.00881.80838.66874.97870.72768,800
14 Feb 2024832.68839.95825.14832.81828.77574,600
13 Feb 2024837.55837.55826.22832.68828.64448,700
12 Feb 2024858.46858.58845.44849.98845.85434,400
09 Feb 2024856.28856.82844.90855.76851.61394,200
08 Feb 2024840.26859.72840.26855.33851.18403,900
07 Feb 2024843.71848.72834.94846.73842.62351,000
06 Feb 2024842.64846.03835.39838.01833.94499,800
05 Feb 2024834.29842.49830.67836.41832.35372,100
02 Feb 2024845.45846.83828.93843.47839.38457,800
01 Feb 2024826.53847.99824.79846.33842.22535,500
31 Jan 2024845.41846.85829.15829.77825.74540,600
30 Jan 2024829.50846.65827.18841.58837.49689,000
29 Jan 2024809.94832.56809.94831.76827.72524,600
26 Jan 2024820.62820.62806.83810.98807.04411,600
25 Jan 2024805.90823.80802.93815.31811.35572,200
24 Jan 2024809.59809.59794.00795.22791.36464,600
23 Jan 2024809.69812.43796.68799.00795.12263,000
22 Jan 2024804.44816.26802.24802.27798.38408,700
19 Jan 2024794.25806.13790.00802.69798.79516,200
18 Jan 2024802.23802.24787.84793.74789.89607,000
17 Jan 2024808.47813.44790.83798.86794.98366,500
16 Jan 2024819.60826.00815.02819.12815.14323,200
12 Jan 2024809.57815.80807.05815.02811.06283,700
11 Jan 2024801.38807.35799.68801.04797.15195,100
10 Jan 2024803.99808.36797.03804.39800.49222,300
09 Jan 2024798.21803.49794.08798.69794.81325,000
08 Jan 2024788.86804.69787.04803.26799.36374,500
05 Jan 2024794.60798.88786.52788.39784.56347,500
04 Jan 2024796.02801.12790.85794.88791.02376,100
03 Jan 2024804.84808.03793.09796.50792.63304,100
02 Jan 2024802.74812.69800.05810.48806.55309,900
29 Dec 2023798.68810.89798.68805.39801.48312,900
28 Dec 2023809.48814.61807.78814.09810.14219,600
27 Dec 2023801.99807.87801.99806.87802.95231,600
26 Dec 2023797.53805.68797.53804.14800.24166,400
22 Dec 2023805.48810.16795.17799.68795.80220,100
21 Dec 2023798.60801.90791.87801.60797.71457,900
20 Dec 2023813.94813.94793.91794.43790.57381,500
19 Dec 2023805.84810.62803.63809.49805.56429,900
18 Dec 2023811.43812.88796.21805.74801.83510,100
15 Dec 2023800.48809.81795.33803.73799.831,090,900
14 Dec 2023818.90818.90799.62805.29801.38646,400
13 Dec 2023804.56810.64796.29809.61805.68778,500
12 Dec 2023797.18807.00790.18802.86798.96382,800
11 Dec 2023794.86800.41786.63797.18793.31444,800
08 Dec 2023804.41808.53796.13801.77797.88562,900
07 Dec 2023809.23815.00803.93810.11806.18367,200
06 Dec 2023822.86823.98807.74808.30804.38343,000
05 Dec 2023820.00822.45812.96821.48817.49382,100
04 Dec 2023817.72823.67815.21822.33818.34479,500
01 Dec 2023816.55824.86809.62824.42820.42376,000
30 Nov 2023809.00816.17804.78815.01811.05608,800
29 Nov 2023800.00811.02796.08808.31804.39437,400
28 Nov 2023794.37799.19791.56796.92793.05301,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...