Equinix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 55.610 | 55.850 | 55.260 | 55.260 | 53.299 | 162 |
| 2024-02-28 | 54.200 | 55.610 | 53.910 | 55.610 | 53.636 | 1,046 |
| 2024-02-27 | 54.560 | 54.560 | 54.040 | 54.060 | 52.142 | 148 |
| 2024-02-26 | 55.060 | 55.520 | 54.660 | 54.920 | 52.971 | 1,112 |
| 2024-02-23 | 55.700 | 56.220 | 54.940 | 55.060 | 52.933 | 458 |
| 2024-02-22 | 53.030 | 54.600 | 53.030 | 54.600 | 52.491 | 1,574 |
| 2024-02-21 | 52.870 | 53.030 | 52.350 | 53.030 | 50.981 | 51 |
| 2024-02-20 | 52.970 | 53.200 | 52.480 | 52.480 | 50.453 | 12,992 |
| 2024-02-19 | 53.000 | 53.590 | 52.670 | 52.670 | 50.635 | 888 |
| 2024-02-16 | 54.240 | 54.240 | 53.000 | 53.000 | 50.953 | 628 |
| 2024-02-15 | 52.480 | 54.700 | 52.480 | 54.240 | 52.145 | 409 |
| 2024-02-14 | 51.900 | 51.900 | 51.700 | 51.860 | 49.857 | 92 |
| 2024-02-09 | 53.240 | 54.000 | 52.600 | 53.170 | 51.116 | 7,729 |
| 2024-02-08 | 52.460 | 53.680 | 52.460 | 53.680 | 51.606 | 241 |
| 2024-02-07 | 52.470 | 52.470 | 51.990 | 52.460 | 50.433 | 224 |
| 2024-02-06 | 52.240 | 52.240 | 51.990 | 51.990 | 49.982 | 346 |
| 2024-02-05 | 52.770 | 52.770 | 51.940 | 52.230 | 50.212 | 1,643 |
| 2024-02-02 | 52.480 | 52.480 | 51.460 | 52.410 | 50.385 | 728 |
| 2024-02-01 | 52.360 | 52.360 | 51.200 | 51.730 | 49.732 | 5,748 |
| 2024-01-31 | 52.090 | 52.170 | 51.550 | 51.550 | 49.559 | 4,046 |
| 2024-01-30 | 51.800 | 52.320 | 51.520 | 52.170 | 50.155 | 1,727 |
| 2024-01-29 | 50.340 | 51.140 | 50.340 | 51.130 | 49.155 | 967 |
| 2024-01-26 | 50.250 | 50.250 | 49.700 | 49.700 | 47.780 | 93 |
| 2024-01-25 | 50.180 | 50.450 | 49.640 | 50.250 | 48.309 | 258 |
| 2024-01-24 | 49.500 | 51.060 | 48.990 | 51.060 | 49.088 | 311 |
| 2024-01-23 | 50.190 | 50.190 | 49.500 | 49.500 | 47.588 | 38 |
| 2024-01-22 | 50.300 | 50.330 | 49.800 | 50.190 | 48.251 | 1,488 |
| 2024-01-19 | 49.830 | 49.830 | 48.570 | 49.390 | 47.482 | 378 |
| 2024-01-18 | 49.970 | 49.970 | 49.970 | 49.970 | 48.040 | 5 |
| 2024-01-17 | 51.010 | 51.010 | 48.710 | 49.150 | 47.251 | 644 |
| 2024-01-16 | 50.500 | 50.500 | 50.220 | 50.250 | 48.309 | 338 |
| 2024-01-15 | 49.440 | 50.210 | 49.440 | 50.000 | 48.068 | 1,904 |
| 2024-01-12 | 49.000 | 49.450 | 49.000 | 49.440 | 47.530 | 104 |
| 2024-01-11 | 49.790 | 49.900 | 48.880 | 49.000 | 47.107 | 138 |
| 2024-01-10 | 49.220 | 49.260 | 49.000 | 49.260 | 47.357 | 1,139 |
| 2024-01-09 | 49.140 | 49.220 | 48.980 | 49.060 | 47.165 | 250 |
| 2024-01-08 | 48.240 | 48.850 | 48.240 | 48.850 | 46.963 | 6,353 |
| 2024-01-05 | 48.900 | 48.900 | 48.010 | 48.010 | 46.155 | 272 |
| 2024-01-04 | 48.910 | 49.250 | 48.740 | 49.100 | 47.203 | 372 |
| 2024-01-03 | 49.800 | 49.800 | 48.900 | 48.900 | 47.011 | 962 |
| 2024-01-02 | 49.330 | 49.800 | 49.300 | 49.800 | 47.876 | 179 |
| 2023-12-28 | 48.620 | 49.300 | 48.620 | 48.900 | 47.011 | 2,206 |
| 2023-12-27 | 49.450 | 49.450 | 48.550 | 48.620 | 46.742 | 226 |
| 2023-12-26 | 49.600 | 49.600 | 48.400 | 48.550 | 46.674 | 146 |
| 2023-12-22 | 48.720 | 49.050 | 48.440 | 48.580 | 46.703 | 144 |
| 2023-12-21 | 48.600 | 49.450 | 48.270 | 48.270 | 46.405 | 8,015 |
| 2023-12-20 | 49.220 | 49.420 | 48.860 | 49.250 | 47.347 | 327 |
| 2023-12-19 | 49.800 | 49.800 | 49.000 | 49.270 | 47.367 | 100 |
| 2023-12-18 | 50.160 | 50.160 | 48.890 | 48.920 | 47.030 | 254 |
| 2023-12-15 | 49.690 | 49.690 | 49.250 | 49.250 | 47.347 | 90 |
| 2023-12-14 | 49.570 | 49.590 | 49.490 | 49.490 | 47.578 | 34 |
| 2023-12-13 | 49.780 | 50.040 | 49.400 | 49.490 | 47.578 | 3,783 |
| 2023-12-12 | 49.080 | 50.000 | 49.080 | 49.780 | 47.857 | 5,682 |
| 2023-12-11 | 49.600 | 50.000 | 49.060 | 49.230 | 47.328 | 3,848 |
| 2023-12-08 | 49.990 | 49.990 | 49.000 | 49.580 | 47.665 | 6,652 |
| 2023-12-07 | 49.790 | 49.910 | 49.500 | 49.910 | 47.982 | 99 |
| 2023-12-06 | 50.610 | 50.610 | 49.800 | 49.800 | 47.876 | 117 |
| 2023-12-05 | 50.780 | 50.780 | 50.520 | 50.520 | 48.568 | 38 |
| 2023-12-04 | 50.500 | 50.780 | 49.710 | 50.780 | 48.818 | 699 |
| 2023-12-01 | 50.500 | 50.500 | 49.920 | 50.300 | 48.357 | 152 |
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.