Equinix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 49.730 | 49.730 | 49.510 | 49.510 | 47.938 | 3 |
| 2024-05-24 | 50.170 | 50.170 | 49.580 | 49.730 | 48.151 | 30 |
| 2024-05-23 | 47.740 | 50.650 | 47.740 | 49.740 | 48.161 | 128 |
| 2024-05-22 | 51.020 | 51.060 | 50.250 | 50.250 | 48.654 | 133 |
| 2024-05-21 | 50.390 | 50.800 | 50.360 | 50.800 | 49.187 | 76 |
| 2024-05-20 | 51.140 | 51.280 | 50.580 | 50.580 | 48.974 | 8,958 |
| 2024-05-17 | 51.150 | 51.390 | 50.770 | 50.800 | 48.997 | 19,695 |
| 2024-05-16 | 52.400 | 52.400 | 51.360 | 51.410 | 49.586 | 36 |
| 2024-05-15 | 51.590 | 52.100 | 51.590 | 52.100 | 50.251 | 227 |
| 2024-05-14 | 49.460 | 50.850 | 49.460 | 50.360 | 48.573 | 957 |
| 2024-05-13 | 48.950 | 50.060 | 48.730 | 50.060 | 48.283 | 4,891 |
| 2024-05-10 | 50.130 | 50.130 | 48.600 | 48.950 | 47.213 | 191 |
| 2024-05-09 | 50.190 | 50.680 | 49.170 | 49.920 | 48.148 | 882 |
| 2024-05-08 | 45.400 | 45.400 | 43.750 | 44.160 | 42.593 | 19,460 |
| 2024-05-07 | 44.600 | 45.240 | 44.000 | 44.880 | 43.287 | 551 |
| 2024-05-06 | 45.120 | 45.120 | 43.760 | 43.800 | 42.246 | 421 |
| 2024-05-03 | 45.360 | 45.370 | 44.350 | 44.840 | 43.249 | 8,740 |
| 2024-05-02 | 45.750 | 45.750 | 44.420 | 44.530 | 42.950 | 3,902 |
| 2024-04-30 | 46.270 | 48.000 | 45.920 | 48.000 | 46.297 | 317 |
| 2024-04-29 | 46.830 | 46.830 | 46.160 | 46.270 | 44.628 | 2,107 |
| 2024-04-26 | 47.820 | 47.820 | 46.830 | 46.830 | 45.168 | 263 |
| 2024-04-25 | 48.000 | 48.000 | 47.580 | 47.820 | 46.123 | 244 |
| 2024-04-24 | 49.010 | 49.810 | 48.690 | 49.810 | 48.042 | 59 |
| 2024-04-23 | 49.100 | 49.150 | 48.500 | 48.500 | 46.779 | 140 |
| 2024-04-22 | 49.100 | 49.100 | 48.680 | 48.980 | 47.242 | 1,240 |
| 2024-04-19 | 48.950 | 48.980 | 48.100 | 48.100 | 46.393 | 56 |
| 2024-04-18 | 48.300 | 49.000 | 48.300 | 48.520 | 46.798 | 573 |
| 2024-04-17 | 48.700 | 49.810 | 48.570 | 49.810 | 48.042 | 121 |
| 2024-04-16 | 48.570 | 49.480 | 48.570 | 48.580 | 46.856 | 109 |
| 2024-04-15 | 49.330 | 49.810 | 48.010 | 48.010 | 46.306 | 71 |
| 2024-04-12 | 49.410 | 49.410 | 48.780 | 48.780 | 47.049 | 207 |
| 2024-04-11 | 49.970 | 49.970 | 49.100 | 49.250 | 47.502 | 61 |
| 2024-04-10 | 48.650 | 49.510 | 48.650 | 49.380 | 47.628 | 146 |
| 2024-04-09 | 49.770 | 49.770 | 49.590 | 49.650 | 47.888 | 663 |
| 2024-04-08 | 50.140 | 50.140 | 49.410 | 49.700 | 47.936 | 2,321 |
| 2024-04-05 | 49.460 | 50.000 | 49.200 | 49.710 | 47.946 | 165 |
| 2024-04-04 | 50.200 | 50.200 | 49.360 | 49.360 | 47.608 | 135 |
| 2024-04-03 | 50.400 | 50.450 | 49.650 | 49.650 | 47.888 | 386 |
| 2024-04-02 | 50.630 | 50.630 | 49.910 | 50.100 | 48.322 | 1,092 |
| 2024-04-01 | 51.590 | 52.060 | 50.600 | 50.610 | 48.814 | 2,255 |
| 2024-03-28 | 51.220 | 51.590 | 51.140 | 51.590 | 49.759 | 183 |
| 2024-03-27 | 50.100 | 50.600 | 49.900 | 50.550 | 48.756 | 1,764 |
| 2024-03-26 | 49.630 | 50.120 | 49.630 | 49.950 | 48.177 | 249 |
| 2024-03-25 | 50.370 | 50.370 | 49.240 | 49.250 | 47.502 | 117 |
| 2024-03-22 | 50.800 | 50.800 | 50.260 | 50.260 | 48.476 | 63 |
| 2024-03-21 | 51.380 | 51.380 | 50.200 | 50.500 | 48.708 | 320 |
| 2024-03-20 | 51.540 | 52.400 | 50.200 | 51.380 | 49.557 | 1,114 |
| 2024-03-19 | 54.000 | 54.000 | 52.900 | 53.060 | 51.177 | 149 |
| 2024-03-18 | 53.450 | 54.290 | 53.450 | 54.290 | 52.363 | 1,731 |
| 2024-03-15 | 53.610 | 53.610 | 53.200 | 53.200 | 51.312 | 217 |
| 2024-03-14 | 53.750 | 54.120 | 53.020 | 53.610 | 51.707 | 21,443 |
| 2024-03-13 | 56.120 | 56.120 | 53.750 | 53.750 | 51.843 | 5,427 |
| 2024-03-12 | 56.580 | 56.580 | 55.470 | 55.470 | 53.501 | 444 |
| 2024-03-11 | 56.750 | 56.750 | 54.970 | 55.440 | 53.473 | 643 |
| 2024-03-08 | 56.560 | 56.760 | 56.370 | 56.750 | 54.736 | 5,756 |
| 2024-03-07 | 56.010 | 56.040 | 55.550 | 55.660 | 53.685 | 5,845 |
| 2024-03-06 | 55.980 | 56.150 | 55.490 | 55.790 | 53.810 | 370 |
| 2024-03-05 | 56.400 | 56.520 | 55.210 | 55.210 | 53.251 | 218 |
| 2024-03-04 | 56.130 | 56.400 | 55.410 | 56.400 | 54.398 | 378 |
| 2024-03-01 | 55.380 | 55.710 | 55.030 | 55.710 | 53.733 | 83 |
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.