Equinix, Inc. EQIX
NASDAQ · United States · Finance
$1,011.58-3.69 (-0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,011.58 | -0.36% | $1,023.28 | $1,023.28 | $1,000.04 | 616.30K |
| 2026-09-29 | $1,015.27 | +0.42% | $1,008.04 | $1,023.38 | $1,005.80 | 385.80K |
| 2026-09-28 | $1,011.07 | +0.30% | $1,008.86 | $1,031.39 | $1,005.94 | 467.20K |
| 2026-09-25 | $1,008.08 | -2.58% | $1,044.25 | $1,049.11 | $1,005.94 | 882.40K |
| 2026-09-24 | $1,034.76 | -0.28% | $1,038.85 | $1,048.85 | $1,030.02 | 397.10K |
| 2026-09-23 | $1,037.66 | -2.04% | $1,057.00 | $1,060.98 | $1,036.16 | 391.90K |
| 2026-09-22 | $1,059.26 | +0.19% | $1,051.91 | $1,066.51 | $1,047.72 | 521.10K |
| 2026-09-21 | $1,057.26 | +3.52% | $1,039.25 | $1,062.04 | $1,030.98 | 565.20K |
| 2026-09-18 | $1,021.34 | -0.45% | $1,022.69 | $1,030.42 | $1,014.35 | 679.80K |
| 2026-09-17 | $1,025.94 | +0.96% | $1,029.97 | $1,033.99 | $1,021.22 | 370.40K |
| 2026-09-16 | $1,016.16 | +0.91% | $1,015.80 | $1,028.89 | $1,010.16 | 436.60K |
| 2026-09-15 | $1,006.98 | +0.83% | $997.63 | $1,010.05 | $987.79 | 592.10K |
| 2026-09-14 | $998.72 | -3.76% | $1,027.53 | $1,028.95 | $995.06 | 550.10K |
| 2026-09-11 | $1,037.72 | +1.36% | $1,025.35 | $1,047.29 | $1,023.99 | 558.90K |
| 2026-09-10 | $1,023.81 | -1.85% | $1,046.21 | $1,049.65 | $1,023.00 | 467.00K |
| 2026-09-09 | $1,043.06 | +0.18% | $1,034.18 | $1,048.99 | $1,032.26 | 546.50K |
| 2026-09-08 | $1,041.21 | +0.50% | $1,022.37 | $1,053.97 | $1,021.97 | 431.60K |
| 2026-09-04 | $1,035.98 | -0.47% | $1,035.01 | $1,048.34 | $1,031.26 | 344.60K |
| 2026-09-03 | $1,040.83 | +2.12% | $1,020.92 | $1,041.38 | $1,009.75 | 461.00K |
| 2026-09-02 | $1,019.24 | -0.81% | $1,018.43 | $1,025.61 | $1,002.24 | 747.70K |
| 2026-09-01 | $1,027.59 | -1.83% | $1,040.29 | $1,049.43 | $1,024.96 | 495.10K |
| 2026-08-31 | $1,046.72 | +0.22% | $1,033.55 | $1,049.35 | $1,025.10 | 739.20K |
| 2026-08-28 | $1,044.41 | -2.98% | $1,081.90 | $1,087.50 | $1,035.29 | 477.10K |
| 2026-08-27 | $1,076.45 | -0.29% | $1,086.59 | $1,100.66 | $1,071.61 | 513.20K |
| 2026-08-26 | $1,079.61 | +0.57% | $1,064.63 | $1,084.20 | $1,062.50 | 507.80K |
| 2026-08-25 | $1,073.44 | +1.73% | $1,054.40 | $1,086.98 | $1,027.94 | 434.30K |
| 2026-08-24 | $1,055.20 | -0.96% | $1,066.71 | $1,072.50 | $1,033.83 | 681.00K |
| 2026-08-21 | $1,065.39 | -1.59% | $1,098.35 | $1,098.35 | $1,058.59 | 554.60K |
| 2026-08-20 | $1,082.61 | +0.51% | $1,075.50 | $1,086.67 | $1,064.62 | 358.10K |
| 2026-08-19 | $1,077.08 | -0.74% | $1,089.00 | $1,093.37 | $1,043.99 | 509.40K |
| 2026-08-18 | $1,085.09 | -1.14% | $1,103.58 | $1,107.41 | $1,084.90 | 418.00K |
| 2026-08-17 | $1,097.61 | -0.41% | $1,105.81 | $1,109.22 | $1,091.30 | 750.20K |
| 2026-08-14 | $1,102.10 | +2.64% | $1,080.00 | $1,105.94 | $1,072.60 | 468.70K |
| 2026-08-13 | $1,073.78 | +0.43% | $1,073.37 | $1,080.00 | $1,066.60 | 291.00K |
| 2026-08-12 | $1,069.17 | +3.56% | $1,050.56 | $1,069.97 | $1,044.59 | 681.70K |
| 2026-08-11 | $1,032.40 | -1.05% | $1,042.78 | $1,050.00 | $1,031.60 | 588.20K |
| 2026-08-10 | $1,043.38 | +0.07% | $1,038.93 | $1,048.64 | $1,030.91 | 821.40K |
| 2026-08-07 | $1,042.62 | -0.97% | $1,059.47 | $1,063.16 | $1,041.48 | 487.60K |
| 2026-08-06 | $1,052.86 | -0.32% | $1,062.58 | $1,063.00 | $1,040.00 | 954.10K |
| 2026-08-05 | $1,056.20 | +0.44% | $1,056.91 | $1,063.46 | $1,036.76 | 599.70K |
| 2026-08-04 | $1,051.53 | +1.95% | $1,012.78 | $1,055.90 | $1,011.30 | 740.60K |
| 2026-08-03 | $1,031.44 | +1.19% | $1,016.74 | $1,032.97 | $1,003.52 | 574.30K |
| 2026-07-31 | $1,019.28 | -2.70% | $1,058.52 | $1,066.13 | $1,016.90 | 728.00K |
| 2026-07-30 | $1,047.53 | +3.92% | $1,061.63 | $1,083.86 | $1,044.09 | 892.80K |
| 2026-07-29 | $1,008.02 | -2.59% | $1,043.35 | $1,044.13 | $1,001.61 | 751.40K |
| 2026-07-28 | $1,034.86 | -1.14% | $1,045.47 | $1,055.97 | $1,029.01 | 603.00K |
| 2026-07-27 | $1,046.79 | -3.45% | $1,084.24 | $1,085.71 | $1,041.78 | 514.70K |
| 2026-07-24 | $1,084.24 | +4.90% | $1,059.37 | $1,104.99 | $1,055.60 | 782.90K |
| 2026-07-23 | $1,033.55 | +0.47% | $1,022.96 | $1,041.52 | $1,022.96 | 401.90K |
| 2026-07-22 | $1,028.74 | +0.08% | $1,035.20 | $1,037.01 | $1,026.10 | 346.70K |
| 2026-07-21 | $1,027.88 | +1.04% | $1,018.84 | $1,036.33 | $1,018.40 | 538.40K |
| 2026-07-20 | $1,017.31 | -0.26% | $1,026.43 | $1,035.78 | $1,013.15 | 458.30K |
| 2026-07-17 | $1,020.00 | +1.08% | $1,005.66 | $1,024.01 | $993.92 | 567.90K |
| 2026-07-16 | $1,009.14 | -1.32% | $1,017.29 | $1,019.87 | $999.79 | 478.40K |
| 2026-07-15 | $1,022.60 | -0.09% | $1,023.54 | $1,030.35 | $1,002.58 | 561.10K |
| 2026-07-14 | $1,023.54 | -1.54% | $1,036.30 | $1,043.28 | $1,017.51 | 428.20K |
| 2026-07-13 | $1,039.53 | -1.11% | $1,051.21 | $1,054.54 | $1,034.27 | 324.10K |
| 2026-07-10 | $1,051.21 | +1.58% | $1,035.82 | $1,051.73 | $1,025.86 | 330.00K |
| 2026-07-09 | $1,034.87 | +1.86% | $1,030.21 | $1,038.24 | $1,025.13 | 420.30K |
| 2026-07-08 | $1,015.97 | -0.68% | $1,007.77 | $1,030.65 | $1,007.77 | 496.00K |
| 2026-07-07 | $1,022.93 | +2.41% | $994.64 | $1,027.51 | $994.43 | 518.90K |
| 2026-07-06 | $998.84 | -0.32% | $1,012.11 | $1,016.73 | $993.81 | 560.80K |
| 2026-07-02 | $1,002.02 | -1.14% | $1,028.63 | $1,028.63 | $994.04 | 720.10K |
| 2026-07-01 | $1,013.62 | -2.76% | $1,027.55 | $1,045.54 | $1,003.40 | 956.40K |
| 2026-06-30 | $1,042.39 | -3.94% | $1,067.73 | $1,070.62 | $1,040.57 | 1.30M |
| 2026-06-29 | $1,085.17 | -0.56% | $1,097.10 | $1,106.46 | $1,075.31 | 478.40K |
| 2026-06-26 | $1,091.30 | +0.34% | $1,081.24 | $1,094.87 | $1,071.93 | 762.30K |
| 2026-06-25 | $1,087.61 | -0.67% | $1,096.65 | $1,106.00 | $1,074.68 | 721.80K |
| 2026-06-24 | $1,095.00 | -1.88% | $1,116.00 | $1,117.98 | $1,088.97 | 812.10K |
| 2026-06-23 | $1,115.93 | 0.00% | $1,104.60 | $1,124.00 | $1,096.01 | 872.80K |
| 2026-06-22 | $1,115.94 | +2.17% | $1,100.23 | $1,117.68 | $1,087.55 | 718.40K |
| 2026-06-18 | $1,092.19 | +0.34% | $1,104.50 | $1,114.60 | $1,088.62 | 807.80K |
| 2026-06-17 | $1,088.52 | -0.56% | $1,094.68 | $1,106.12 | $1,080.94 | 804.10K |
| 2026-06-16 | $1,094.68 | +2.85% | $1,080.13 | $1,107.22 | $1,071.93 | 594.30K |
| 2026-06-15 | $1,064.38 | +0.81% | $1,050.45 | $1,077.21 | $1,044.34 | 672.80K |
| 2026-06-12 | $1,055.85 | +1.21% | $1,048.78 | $1,055.88 | $1,043.75 | 500.20K |
| 2026-06-11 | $1,043.18 | +0.47% | $1,041.20 | $1,048.23 | $1,032.08 | 584.70K |
| 2026-06-10 | $1,038.33 | -2.03% | $1,068.49 | $1,069.33 | $1,032.72 | 597.50K |
| 2026-06-09 | $1,059.84 | -0.27% | $1,072.49 | $1,073.79 | $1,056.04 | 413.60K |
| 2026-06-08 | $1,062.74 | -1.68% | $1,083.22 | $1,084.55 | $1,058.95 | 404.80K |
| 2026-06-05 | $1,080.95 | -0.75% | $1,079.42 | $1,093.00 | $1,076.80 | 524.90K |
| 2026-06-04 | $1,089.15 | +1.13% | $1,079.93 | $1,091.97 | $1,061.34 | 488.50K |
| 2026-06-03 | $1,077.00 | +0.49% | $1,082.94 | $1,107.15 | $1,074.99 | 724.50K |
| 2026-06-02 | $1,071.80 | +2.00% | $1,049.29 | $1,076.72 | $1,049.29 | 465.70K |
| 2026-06-01 | $1,050.77 | -1.62% | $1,066.27 | $1,066.27 | $1,050.00 | 325.30K |
| 2026-05-29 | $1,068.04 | -0.13% | $1,069.25 | $1,072.50 | $1,055.64 | 943.90K |
| 2026-05-28 | $1,069.44 | -0.07% | $1,065.93 | $1,080.77 | $1,056.00 | 443.10K |
| 2026-05-27 | $1,070.22 | -0.69% | $1,068.51 | $1,079.22 | $1,066.94 | 416.60K |
| 2026-05-26 | $1,077.63 | -0.20% | $1,086.94 | $1,088.73 | $1,076.29 | 1.21M |
| 2026-05-22 | $1,079.79 | +0.13% | $1,078.42 | $1,084.10 | $1,068.55 | 427.20K |