Equinix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 53.140 | 56.810 | 53.140 | 53.770 | 52.243 | 899 |
| 2024-08-19 | 55.990 | 56.940 | 55.740 | 55.740 | 54.157 | 184 |
| 2024-08-16 | 56.910 | 56.910 | 56.310 | 56.650 | 54.851 | 145 |
| 2024-08-15 | 58.000 | 58.000 | 56.880 | 57.000 | 55.190 | 591 |
| 2024-08-14 | 57.070 | 57.420 | 56.480 | 57.420 | 55.597 | 174 |
| 2024-08-13 | 55.900 | 56.860 | 55.900 | 56.500 | 54.706 | 108 |
| 2024-08-12 | 56.010 | 56.420 | 55.560 | 56.160 | 54.377 | 127 |
| 2024-08-09 | 55.700 | 56.500 | 55.700 | 56.350 | 54.561 | 64 |
| 2024-08-08 | 55.140 | 56.300 | 55.100 | 56.300 | 54.512 | 115 |
| 2024-08-07 | 55.220 | 55.960 | 55.090 | 55.090 | 53.341 | 765 |
| 2024-08-06 | 54.900 | 55.750 | 54.350 | 55.320 | 53.563 | 3,597 |
| 2024-08-05 | 56.500 | 57.180 | 55.490 | 55.490 | 53.728 | 146 |
| 2024-08-02 | 57.840 | 57.840 | 56.670 | 57.640 | 55.810 | 60 |
| 2024-08-01 | 57.220 | 57.840 | 57.220 | 57.840 | 56.003 | 159 |
| 2024-07-31 | 54.740 | 56.450 | 54.740 | 56.200 | 54.415 | 8,806 |
| 2024-07-30 | 54.770 | 54.890 | 54.200 | 54.200 | 52.479 | 408 |
| 2024-07-29 | 54.300 | 55.160 | 54.300 | 54.910 | 53.166 | 220 |
| 2024-07-26 | 54.600 | 55.070 | 54.600 | 55.070 | 53.321 | 16 |
| 2024-07-25 | 57.240 | 57.240 | 54.500 | 54.600 | 52.866 | 133 |
| 2024-07-24 | 56.600 | 56.600 | 55.790 | 55.790 | 54.019 | 1,234 |
| 2024-07-23 | 55.690 | 56.660 | 55.690 | 56.250 | 54.464 | 355 |
| 2024-07-22 | 54.990 | 55.560 | 54.550 | 55.560 | 53.796 | 134 |
| 2024-07-19 | 56.590 | 56.590 | 54.870 | 55.080 | 53.331 | 307 |
| 2024-07-18 | 55.400 | 56.000 | 55.400 | 55.530 | 53.767 | 45 |
| 2024-07-17 | 55.200 | 55.860 | 54.900 | 54.900 | 53.157 | 259 |
| 2024-07-16 | 54.480 | 55.200 | 54.310 | 55.200 | 53.447 | 142 |
| 2024-07-15 | 55.000 | 55.000 | 54.340 | 54.560 | 52.828 | 90 |
| 2024-07-12 | 54.990 | 55.170 | 54.830 | 54.900 | 53.157 | 3,965 |
| 2024-07-11 | 53.000 | 54.460 | 53.000 | 54.300 | 52.576 | 464 |
| 2024-07-10 | 52.160 | 52.200 | 51.630 | 52.200 | 50.543 | 212 |
| 2024-07-09 | 52.060 | 52.200 | 51.380 | 52.050 | 50.397 | 81 |
| 2024-07-08 | 52.200 | 52.200 | 51.420 | 51.780 | 50.136 | 329 |
| 2024-07-05 | 51.670 | 51.670 | 51.270 | 51.290 | 49.661 | 761 |
| 2024-07-04 | 52.600 | 52.600 | 51.210 | 51.210 | 49.584 | 150 |
| 2024-07-03 | 53.430 | 53.430 | 52.030 | 52.600 | 50.930 | 393 |
| 2024-07-02 | 53.750 | 54.090 | 53.430 | 53.430 | 51.733 | 87 |
| 2024-07-01 | 52.600 | 53.530 | 52.510 | 53.530 | 51.830 | 725 |
| 2024-06-28 | 51.500 | 52.990 | 51.500 | 52.680 | 51.007 | 3,933 |
| 2024-06-27 | 53.540 | 53.540 | 50.640 | 51.390 | 49.758 | 39 |
| 2024-06-26 | 50.950 | 51.480 | 50.760 | 51.160 | 49.536 | 83 |
| 2024-06-25 | 51.000 | 51.000 | 50.350 | 50.500 | 48.896 | 384 |
| 2024-06-24 | 52.300 | 52.300 | 51.100 | 51.100 | 49.477 | 175 |
| 2024-06-21 | 51.800 | 52.000 | 51.800 | 52.000 | 50.349 | 737 |
| 2024-06-20 | 52.590 | 52.830 | 52.370 | 52.450 | 50.785 | 416 |
| 2024-06-19 | 53.030 | 53.030 | 52.000 | 53.030 | 51.346 | 11 |
| 2024-06-18 | 52.230 | 52.430 | 51.820 | 52.290 | 50.630 | 212 |
| 2024-06-17 | 51.390 | 52.060 | 51.390 | 51.790 | 50.146 | 223 |
| 2024-06-14 | 51.850 | 51.850 | 51.190 | 51.190 | 49.565 | 1,405 |
| 2024-06-13 | 52.590 | 52.590 | 51.630 | 51.850 | 50.204 | 375 |
| 2024-06-12 | 51.200 | 51.200 | 51.200 | 51.200 | 49.574 | 0 |
| 2024-06-11 | 50.770 | 51.280 | 50.510 | 51.200 | 49.574 | 468 |
| 2024-06-10 | 50.750 | 51.290 | 50.750 | 51.290 | 49.661 | 310 |
| 2024-06-07 | 49.440 | 50.010 | 49.440 | 49.810 | 48.228 | 105 |
| 2024-06-06 | 50.300 | 50.300 | 49.230 | 49.990 | 48.403 | 521 |
| 2024-06-05 | 50.700 | 50.700 | 50.420 | 50.420 | 48.819 | 173 |
| 2024-06-04 | 50.790 | 50.790 | 50.700 | 50.700 | 49.090 | 911 |
| 2024-06-03 | 50.070 | 50.430 | 49.300 | 49.350 | 47.783 | 379 |
| 2024-05-31 | 50.110 | 52.980 | 49.830 | 52.980 | 51.298 | 123 |
| 2024-05-29 | 49.860 | 49.860 | 49.400 | 49.650 | 48.073 | 252 |
| 2024-05-28 | 48.510 | 50.050 | 48.510 | 49.860 | 48.277 | 573 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.2214 USD |
| 2026-05-18 | 0.2251 USD |
| 2026-02-23 | 0.2294 USD |
| 2025-11-17 | 0.2192 USD |
| 2025-08-18 | 0.2102 USD |
| 2025-05-19 | 0.2179 USD |
| 2025-02-24 | 0.2245 USD |
| 2024-11-11 | 0.2140 USD |
| 2024-08-19 | 0.1952 USD |
| 2024-05-20 | 0.1960 USD |
| 2024-02-26 | 0.1794 USD |
| 2023-11-10 | 0.1762 USD |
| 2023-08-21 | 0.1419 USD |
| 2023-05-22 | 0.1377 USD |
| 2023-03-03 | 0.1517 USD |
| 2022-11-14 | 0.2061 USD |
| 2022-11-11 | 0.1394 USD |
| 2022-08-16 | 0.2002 USD |
| 2022-08-15 | 0.1354 USD |
| 2022-05-17 | 0.1987 USD |
| 2022-05-16 | 0.1344 USD |
| 2022-03-04 | 0.1862 USD |
| 2022-03-03 | 0.1260 USD |
| 2021-11-16 | 0.2043 USD |
| 2021-11-12 | 0.1382 USD |
| 2021-08-17 | 0.1897 USD |
| 2021-08-16 | 0.1283 USD |
| 2021-05-18 | 0.1806 USD |
| 2021-05-17 | 0.1222 USD |
| 2021-02-23 | 0.1990 USD |
| 2021-02-22 | 0.1346 USD |
| 2020-11-17 | 0.1685 USD |
| 2020-11-16 | 0.2280 USD |
| 2020-08-18 | 2.9488 USD |
| 2020-08-17 | 31.5842 USD |
| 2020-05-19 | 2.7941 USD |
| 2020-05-18 | 29.6154 USD |
| 2020-02-21 | 2.7186 USD |
| 2020-02-20 | 28.8157 USD |
| 2019-11-18 | 2.0307 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.