UK markets close in 49 minutes

Equinix, Inc. (REIT) (EQIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
705.45-6.59 (-0.93%)
As of 10:34AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022699.81709.41699.81705.45705.4534,337
16 Aug 2022705.16716.62702.01712.04712.04306,000
16 Aug 20223.1 Dividend
15 Aug 2022704.04718.04703.43714.79711.69332,200
12 Aug 2022695.32704.70690.10704.56701.50316,900
11 Aug 2022704.15707.22686.26689.31686.32354,100
10 Aug 2022704.57711.00699.12709.46706.38446,200
09 Aug 2022698.97700.02693.77697.75694.72405,500
08 Aug 2022706.06711.99695.25697.02694.00418,500
05 Aug 2022688.80698.37686.03697.51694.48295,700
04 Aug 2022700.00700.00688.05697.00693.98333,000
03 Aug 2022689.75700.10689.75696.16693.14408,400
02 Aug 2022692.49699.23682.93688.71685.72400,600
01 Aug 2022703.07703.07689.58694.43691.42359,200
29 Jul 2022704.73715.49698.79703.74700.69524,700
28 Jul 2022679.00712.18675.14711.31708.231,162,400
27 Jul 2022646.95653.47641.98652.21649.38385,300
26 Jul 2022647.71650.52636.10641.70638.92338,500
25 Jul 2022650.23657.18645.42649.48646.66288,600
22 Jul 2022655.78664.76649.14653.78650.94283,000
21 Jul 2022644.12650.40637.00650.19647.37354,400
20 Jul 2022639.41648.72634.01637.38634.62332,800
19 Jul 2022624.30637.72620.38637.38634.62381,700
18 Jul 2022625.29626.41612.91614.97612.30361,900
15 Jul 2022620.73628.25614.47619.75617.06442,700
14 Jul 2022618.70622.46610.38611.93609.28362,900
13 Jul 2022621.42633.72616.36625.89623.18392,700
12 Jul 2022643.94648.60623.46628.25625.53415,800
11 Jul 2022650.00653.74638.48647.31644.50235,000
08 Jul 2022656.19661.38646.52650.52647.70317,100
07 Jul 2022669.00674.72657.58660.74657.87419,700
06 Jul 2022668.22674.65660.60662.53659.66547,400
05 Jul 2022665.08670.47646.89667.16664.27512,000
01 Jul 2022654.87674.06654.87673.03670.11337,300
30 Jun 2022657.19665.35645.13657.02654.17798,200
29 Jun 2022646.95657.08612.81649.50646.681,134,900
28 Jun 2022687.93690.46667.64669.10666.20295,400
27 Jun 2022685.07691.66679.28685.57682.60313,000
24 Jun 2022679.68689.55676.92689.17686.18603,700
23 Jun 2022661.99680.03661.23677.42674.48471,700
22 Jun 2022635.89666.90635.89657.95655.10444,900
21 Jun 2022629.79646.64629.40640.18637.40512,800
17 Jun 2022622.76639.58621.68632.81630.072,385,700
16 Jun 2022626.69633.17615.14618.43615.75594,600
15 Jun 2022627.44649.65623.83641.25638.47507,200
14 Jun 2022620.01627.40606.12618.51615.83561,100
13 Jun 2022637.64641.33614.58616.28613.61710,400
10 Jun 2022649.43656.10637.45649.17646.35614,600
09 Jun 2022666.47678.49658.20658.42655.56411,300
08 Jun 2022686.47688.45664.58668.66665.76612,100
07 Jun 2022688.33693.52671.25691.55688.55549,100
06 Jun 2022687.85692.85680.07692.36689.36527,400
03 Jun 2022688.95688.95677.00678.44675.50402,700
02 Jun 2022674.26694.76665.34694.64691.63369,900
01 Jun 2022689.87689.87676.47679.00676.06369,800
31 May 2022689.22692.46676.94687.09684.11633,600
27 May 2022673.97693.69673.35693.68690.67613,200
26 May 2022686.06693.35669.42670.00667.09566,700
25 May 2022673.22689.38672.29686.53683.55582,100
24 May 2022662.08674.99651.91671.81668.90479,800
23 May 2022658.39663.74649.43663.53660.65475,200
20 May 2022645.20653.34639.89651.79648.96587,800
19 May 2022632.56648.24632.56635.09632.34448,600
18 May 2022644.09645.53633.37637.44634.68461,400
17 May 2022651.91651.91637.54646.81644.00364,000
17 May 20223.1 Dividend
16 May 2022658.50660.32646.20646.42640.53405,600
13 May 2022642.42662.80635.17659.80653.79690,800
12 May 2022623.91631.55621.34629.88624.14711,200
11 May 2022631.62645.75621.55624.17618.48741,700
10 May 2022663.48668.80623.12630.05624.31687,800
09 May 2022709.48709.48651.73654.19648.23664,400
06 May 2022708.09715.81698.80713.44706.94295,100
05 May 2022735.69735.69708.08713.39706.89470,700
04 May 2022721.40734.14709.17732.14725.47352,200
03 May 2022707.56726.81703.28721.32714.75419,000
02 May 2022721.65721.65686.53702.39695.99488,800
29 Apr 2022752.54758.56717.07719.08712.53649,000
28 Apr 2022746.41760.35732.20756.45749.56571,900
27 Apr 2022733.00744.05716.79717.90711.36488,700
26 Apr 2022750.00757.57738.38739.28732.54434,500
25 Apr 2022749.78755.41738.24752.52745.66566,900
22 Apr 2022757.66759.14744.66745.41738.62312,700
21 Apr 2022766.55776.35756.80757.63750.73350,800
20 Apr 2022758.00772.80754.32768.17761.17466,700
19 Apr 2022730.66756.79730.66754.22747.35464,000
18 Apr 2022738.82738.82726.26730.66724.00264,500
14 Apr 2022753.02753.02734.18735.24728.54274,400
13 Apr 2022742.57752.84741.34751.93745.08263,000
12 Apr 2022749.50751.94737.81741.65734.89275,900
11 Apr 2022768.00774.00749.13751.61744.76267,400
08 Apr 2022760.22769.38755.74768.78761.78367,700
07 Apr 2022764.74766.97754.04759.23752.31273,200
06 Apr 2022758.45767.67751.71766.57759.59371,700
05 Apr 2022758.56775.94757.60762.40755.45310,500
04 Apr 2022761.66769.20760.56764.46757.49347,500
01 Apr 2022741.73763.63738.66763.00756.05357,000
31 Mar 2022758.06763.81740.84741.62734.86556,500
30 Mar 2022759.00763.01746.61753.81746.94331,100
29 Mar 2022730.00765.07730.00761.38754.44663,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...