Equinix Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	50.190	50.190	49.910	50.040	48.107	1,692
2023-11-29	49.220	49.600	49.220	49.410	47.501	10,162
2023-11-28	48.430	48.640	48.370	48.540	46.665	647
2023-11-27	48.860	49.010	48.790	48.790	46.905	183
2023-11-24	49.390	49.390	48.430	48.640	46.761	293
2023-11-23	49.390	49.390	49.390	49.390	47.482	9
2023-11-22	48.700	48.800	48.610	48.800	46.915	64
2023-11-21	47.700	48.400	47.700	48.240	46.376	8,858
2023-11-20	47.470	47.650	47.270	47.650	45.809	68
2023-11-17	47.550	48.490	47.450	47.480	45.646	164
2023-11-16	48.190	48.190	46.040	47.500	45.665	1,582
2023-11-14	49.580	49.580	46.710	47.800	45.953	6,050
2023-11-13	48.000	50.190	46.560	46.560	44.761	2,804
2023-11-10	48.000	48.020	47.420	48.010	46.155	281
2023-11-09	46.840	46.970	46.750	46.750	44.775	29
2023-11-08	46.380	46.840	46.380	46.840	44.861	72
2023-11-07	46.620	46.620	45.720	46.380	44.420	2,154
2023-11-06	47.480	48.020	46.160	46.260	44.305	401
2023-11-03	47.420	47.990	47.420	47.480	45.474	246
2023-11-01	46.000	46.240	45.900	45.960	44.018	186
2023-10-31	45.800	46.000	45.260	46.000	44.056	33,205
2023-10-30	45.290	45.320	44.600	44.900	43.003	10,578
2023-10-27	44.080	44.340	44.080	44.310	42.438	129
2023-10-26	43.100	44.890	43.100	44.660	42.773	83
2023-10-25	43.500	43.500	42.560	42.560	40.762	26
2023-10-24	44.190	44.240	43.920	43.920	42.064	6,102
2023-10-23	44.700	44.700	43.810	44.240	42.371	1,506
2023-10-20	44.760	45.290	44.340	44.530	42.648	565
2023-10-19	46.300	46.460	44.760	44.760	42.869	145
2023-10-18	46.690	46.690	46.200	46.300	44.344	69
2023-10-17	47.090	47.150	46.420	46.530	44.564	13,482
2023-10-16	47.210	47.570	47.160	47.570	45.560	37
2023-10-13	48.090	48.090	47.130	47.220	45.225	508
2023-10-11	47.000	47.640	47.000	47.640	45.627	261
2023-10-10	46.990	47.200	46.610	46.610	44.641	231
2023-10-09	46.800	47.110	46.700	47.110	45.119	453
2023-10-06	46.540	46.850	46.460	46.800	44.823	14
2023-10-05	46.450	46.520	46.250	46.520	44.554	13,392
2023-10-04	45.200	45.740	45.200	45.740	43.807	49
2023-10-03	45.970	45.970	44.960	45.060	43.156	309
2023-10-02	46.130	46.130	45.030	45.070	43.166	116
2023-09-29	45.840	45.950	45.400	45.400	43.482	72
2023-09-28	45.270	45.500	45.100	45.430	43.510	166
2023-09-27	44.890	44.890	44.380	44.380	42.505	11,263
2023-09-26	45.620	45.660	44.220	44.360	42.486	521
2023-09-25	45.350	45.840	45.220	45.620	43.692	189
2023-09-22	45.000	45.640	45.000	45.350	43.434	10,816
2023-09-21	47.190	47.190	45.400	45.430	43.510	145
2023-09-20	46.400	46.440	46.080	46.260	44.305	226
2023-09-19	46.750	46.750	46.100	46.220	44.267	177
2023-09-18	46.600	47.200	46.600	46.750	44.775	139
2023-09-15	47.390	47.620	47.350	47.520	45.512	54
2023-09-14	47.490	48.000	47.490	48.000	45.972	8
2023-09-13	47.940	47.940	47.100	47.290	45.292	153
2023-09-12	48.000	48.000	47.850	47.940	45.914	2,150
2023-09-11	48.010	48.010	47.690	47.690	45.675	219
2023-09-08	48.700	48.700	47.870	48.010	45.981	154
2023-09-06	47.850	47.850	47.490	47.620	45.608	89
2023-09-05	47.640	47.960	47.500	47.560	45.550	1,809
2023-09-04	49.710	49.710	47.420	47.420	45.416	224

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.