Skip to main content

Equinix Inc (NQ: EQIX )

824.34 +9.03 (+1.11%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 768.92 770.40 759.69 763.50 753,770 +0.26(+0.03%)
Jun 29, 2021 753.44 764.92 750.94 763.25 518,636 +3.62(+0.48%)
Jun 28, 2021 750.89 759.98 744.88 759.62 709,712 +14.38(+1.93%)
Jun 25, 2021 742.18 747.49 736.60 745.24 1,186,307 +3.88(+0.52%)
Jun 24, 2021 764.84 770.19 735.30 741.36 1,163,965 -23.06(-3.02%)
Jun 23, 2021 781.60 784.54 753.45 764.42 955,998 -18.08(-2.31%)
Jun 22, 2021 783.53 784.80 772.04 782.50 603,191 +0.07(+0.01%)
Jun 21, 2021 778.79 786.53 763.55 782.43 1,089,922 -0.26(-0.03%)
Jun 18, 2021 775.77 789.20 760.88 782.69 3,943,692 +6.95(+0.90%)
Jun 17, 2021 770.51 777.03 766.64 775.74 695,254 +5.22(+0.68%)
Jun 16, 2021 773.40 779.75 767.45 770.51 668,957 +0.92(+0.12%)
Jun 15, 2021 779.83 786.03 767.72 769.59 553,408 -14.26(-1.82%)
Jun 14, 2021 775.08 785.38 772.01 783.85 515,914 +7.56(+0.97%)
Jun 11, 2021 773.37 780.58 773.07 776.29 620,326 -6.61(-0.84%)
Jun 10, 2021 768.79 788.32 767.52 782.90 570,175 +12.35(+1.60%)
Jun 09, 2021 775.26 779.62 768.82 770.55 559,965 -6.33(-0.81%)
Jun 08, 2021 761.02 778.47 761.02 776.88 654,453 +20.55(+2.72%)
Jun 07, 2021 752.69 768.37 749.00 756.33 818,334 +9.20(+1.23%)
Jun 04, 2021 741.45 750.27 738.46 747.13 602,576 +7.94(+1.07%)
Jun 03, 2021 713.57 741.19 713.57 739.19 760,142 +17.99(+2.49%)
Jun 02, 2021 707.68 722.85 705.46 721.20 590,525 +17.80(+2.53%)
Jun 01, 2021 703.50 704.80 697.33 703.40 441,297 +2.57(+0.37%)
May 28, 2021 705.41 709.53 700.04 700.83 330,851 +1.55(+0.22%)
May 27, 2021 698.78 700.69 692.07 699.28 415,765 -0.28(-0.04%)
May 26, 2021 703.97 706.71 697.36 699.57 446,963 +0.12(+0.02%)
May 25, 2021 691.25 701.18 683.49 699.44 341,861 +11.38(+1.65%)
May 24, 2021 688.73 697.76 684.66 688.07 667,139 -1.83(-0.26%)
May 21, 2021 686.83 696.02 686.30 689.89 653,637 -2.76(-0.40%)
May 20, 2021 680.33 698.17 679.99 692.65 457,165 +12.14(+1.78%)
May 19, 2021 675.66 684.90 672.97 680.51 300,652 -0.17(-0.03%)
May 18, 2021 679.29 685.20 670.56 680.68 262,467 +3.21(+0.47%)
May 17, 2021 677.40 684.00 674.02 677.47 438,407 -6.62(-0.97%)
May 14, 2021 682.00 689.73 676.90 684.09 340,540 +6.24(+0.92%)
May 13, 2021 669.61 682.77 664.20 677.85 404,949 +9.54(+1.43%)
May 12, 2021 673.13 675.18 667.24 668.31 547,634 -12.01(-1.77%)
May 11, 2021 675.72 681.10 667.94 680.32 396,930 -1.86(-0.27%)
May 10, 2021 677.89 685.77 670.97 682.18 551,800 +6.21(+0.92%)
May 07, 2021 660.22 676.78 660.22 675.97 400,184 +13.62(+2.06%)
May 06, 2021 657.19 665.60 654.32 662.36 374,817 +5.76(+0.88%)
May 05, 2021 666.69 672.70 654.54 656.60 499,109 -16.13(-2.40%)
May 04, 2021 674.50 680.79 668.33 672.73 714,322 -0.97(-0.14%)
May 03, 2021 682.92 683.11 671.56 673.70 495,632 -9.20(-1.35%)
Apr 30, 2021 666.98 687.34 666.82 682.90 706,830 +13.91(+2.08%)
Apr 29, 2021 684.47 684.47 658.51 668.99 531,318 -1.23(-0.18%)
Apr 28, 2021 677.45 677.90 666.97 670.22 426,411 -6.16(-0.91%)
Apr 27, 2021 685.78 685.78 672.94 676.38 286,600 -2.93(-0.43%)
Apr 26, 2021 681.74 682.18 672.70 679.31 280,715 -1.08(-0.16%)
Apr 23, 2021 679.30 684.95 677.57 680.39 386,397 +0.13(+0.02%)
Apr 22, 2021 673.19 686.66 672.71 680.25 355,297 -7.73(-1.12%)
Apr 21, 2021 690.03 697.12 686.10 687.99 446,017 -0.09(-0.01%)
Apr 20, 2021 676.79 690.69 676.65 688.07 327,469 +8.46(+1.24%)
Apr 19, 2021 671.75 681.83 668.96 679.61 278,596 +8.67(+1.29%)
Apr 16, 2021 683.08 683.08 670.53 670.94 404,657 -10.15(-1.49%)
Apr 15, 2021 661.57 682.54 660.76 681.09 446,284 +23.25(+3.53%)
Apr 14, 2021 669.91 671.64 656.30 657.84 373,464 -10.86(-1.62%)
Apr 13, 2021 658.02 670.33 656.27 668.70 401,385 +13.59(+2.07%)
Apr 12, 2021 651.97 656.17 643.36 655.11 374,830 +3.76(+0.58%)
Apr 09, 2021 649.95 655.36 647.16 651.35 337,636 -0.22(-0.03%)
Apr 08, 2021 657.53 662.45 649.40 651.57 382,561 +3.07(+0.47%)
Apr 07, 2021 652.69 653.13 644.92 648.50 385,374 -4.04(-0.62%)
Apr 06, 2021 651.13 655.47 646.52 652.53 472,262 -1.45(-0.22%)
Apr 05, 2021 650.15 654.42 646.53 653.98 430,283 +11.60(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.