UK markets close in 46 minutes

Equinix, Inc. (REIT) (EQIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
692.50+1.03 (+0.15%)
As of 10:43AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022686.74692.50684.45692.50692.5048,401
02 Dec 2022689.98694.16679.76691.47691.47524,500
01 Dec 2022695.00707.57690.70698.15698.15474,200
30 Nov 2022667.48692.88665.75690.65690.65781,600
29 Nov 2022661.76672.91655.93670.96670.96401,500
28 Nov 2022665.95670.94659.01662.61662.61595,600
25 Nov 2022672.07674.86670.11674.66674.66130,500
23 Nov 2022659.12671.95656.83671.77671.77284,700
22 Nov 2022654.50656.60648.61656.07656.07427,900
21 Nov 2022645.25657.26642.21654.89654.89415,000
18 Nov 2022651.18651.33639.43647.41647.41382,500
17 Nov 2022638.81643.56632.45639.94639.94331,000
16 Nov 2022658.69659.59647.62647.89647.89492,500
15 Nov 2022644.15658.53643.12657.23657.23474,500
15 Nov 20223.1 Dividend
14 Nov 2022652.04654.10638.50638.94635.84413,900
11 Nov 2022645.24662.62645.24660.60657.39664,100
10 Nov 2022616.22651.10616.22648.00644.86725,600
09 Nov 2022598.48609.09592.91597.95595.05480,100
08 Nov 2022607.54610.49593.37596.25593.36544,500
07 Nov 2022611.77617.31606.20606.52603.58517,600
04 Nov 2022587.88613.80578.90611.09608.13776,800
03 Nov 2022579.62600.00571.64585.35582.51831,200
02 Nov 2022552.04568.00546.77549.25546.59677,600
01 Nov 2022572.91576.40552.76554.51551.82590,500
31 Oct 2022559.26570.54557.83566.44563.69540,400
28 Oct 2022549.83574.57548.19568.05565.29456,100
27 Oct 2022558.40565.60551.65554.93552.24499,100
26 Oct 2022553.72560.40548.77555.14552.45424,300
25 Oct 2022534.70555.77534.70554.89552.20478,600
24 Oct 2022539.63541.36525.89531.16528.58355,200
21 Oct 2022524.53534.62518.57534.60532.01528,800
20 Oct 2022526.70533.07520.98526.20523.65439,700
19 Oct 2022531.08533.93525.35525.52522.97386,200
18 Oct 2022540.10549.55536.03540.21537.59449,800
17 Oct 2022518.30528.28518.30526.92524.36549,500
14 Oct 2022532.70532.70503.61505.39502.94494,900
13 Oct 2022496.26526.81494.89522.51519.97622,900
12 Oct 2022519.53523.22511.28511.86509.38468,000
11 Oct 2022528.29530.33512.59524.30521.76556,100
10 Oct 2022545.33548.42527.79527.93525.37487,100
07 Oct 2022549.74554.27538.08541.86539.23473,400
06 Oct 2022577.44581.41555.38557.43554.73585,100
05 Oct 2022577.46582.97571.00578.41575.60344,800
04 Oct 2022583.00595.76582.72587.83584.98519,500
03 Oct 2022573.12581.47570.47578.90576.09425,300
30 Sept 2022568.51573.54563.49568.84566.08602,500
29 Sept 2022567.85570.72558.63561.39558.67546,600
28 Sept 2022573.43578.80563.49576.50573.70519,700
27 Sept 2022583.88593.63567.51567.69564.94498,800
26 Sept 2022590.18595.06576.05581.59578.77658,300
23 Sept 2022597.81598.75590.21593.13590.25932,400
22 Sept 2022617.88618.10608.55609.26606.30524,300
21 Sept 2022623.45633.52618.86620.20617.19563,000
20 Sept 2022621.97622.08610.34616.50613.51926,900
19 Sept 2022619.56626.97612.23625.96622.92718,900
16 Sept 2022619.03626.18612.10624.75621.72819,700
15 Sept 2022625.28627.47612.32616.32613.33400,200
14 Sept 2022633.95636.23621.70626.68623.64335,300
13 Sept 2022652.05653.09635.20636.27633.18381,700
12 Sept 2022657.89668.95657.64665.47662.24313,800
09 Sept 2022649.29660.20648.84657.89654.70215,700
08 Sept 2022640.02652.53640.02650.90647.74263,800
07 Sept 2022634.33648.77631.10647.20644.06317,900
06 Sept 2022628.00636.37625.70631.84628.77286,300
02 Sept 2022652.69655.45629.42631.16628.10380,100
01 Sept 2022648.04654.92641.87653.30650.13313,200
31 Aug 2022665.79672.21655.80657.37654.18492,900
30 Aug 2022661.71667.28653.71655.89652.71279,900
29 Aug 2022662.89668.84658.87659.33656.13237,800
26 Aug 2022689.53689.77669.37670.74667.49364,100
25 Aug 2022677.47690.40673.18689.53686.18412,300
24 Aug 2022669.96678.79666.13671.47668.21349,600
23 Aug 2022668.27672.53662.15667.78664.54402,800
22 Aug 2022692.50694.54674.34675.35672.07422,700
19 Aug 2022704.56704.56694.21696.79693.41306,800
18 Aug 2022710.32713.61695.22701.42698.02278,500
17 Aug 2022699.81713.00699.81706.90703.47226,000
16 Aug 2022705.16716.62702.01712.04708.59306,000
16 Aug 20223.1 Dividend
15 Aug 2022704.04718.04703.43714.79708.24332,200
12 Aug 2022695.32704.70690.10704.56698.10316,900
11 Aug 2022704.15707.22686.26689.31682.99354,100
10 Aug 2022704.57711.00699.12709.46702.96446,200
09 Aug 2022698.97700.02693.77697.75691.35405,500
08 Aug 2022706.06711.99695.25697.02690.63418,500
05 Aug 2022688.80698.37686.03697.51691.12295,700
04 Aug 2022700.00700.00688.05697.00690.61333,000
03 Aug 2022689.75700.10689.75696.16689.78408,400
02 Aug 2022692.49699.23682.93688.71682.40400,600
01 Aug 2022703.07703.07689.58694.43688.06359,200
29 Jul 2022704.73715.49698.79703.74697.29524,700
28 Jul 2022679.00712.18675.14711.31704.791,162,400
27 Jul 2022646.95653.47641.98652.21646.23385,300
26 Jul 2022647.71650.52636.10641.70635.82338,500
25 Jul 2022650.23657.18645.42649.48643.53288,600
22 Jul 2022655.78664.76649.14653.78647.79283,000
21 Jul 2022644.12650.40637.00650.19644.23354,400
20 Jul 2022639.41648.72634.01637.38631.54332,800
19 Jul 2022624.30637.72620.38637.38631.54381,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...