Equinix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	47.000	47.000	45.660	46.210	43.840	830
2022-12-14	46.790	47.800	46.790	47.000	44.590	156
2022-12-13	45.000	46.840	44.320	46.800	44.400	474
2022-12-12	45.080	45.250	44.800	45.000	42.692	75
2022-12-09	45.160	45.160	44.930	44.930	42.626	10,407
2022-12-08	44.840	45.050	44.680	45.050	42.740	415
2022-12-07	45.030	45.300	44.580	44.590	42.303	292
2022-12-06	45.240	45.400	44.480	45.050	42.740	248
2022-12-05	44.620	47.000	43.500	45.280	42.958	5,746
2022-12-02	45.800	45.800	44.390	45.150	42.835	721
2022-12-01	45.200	45.600	44.700	45.170	42.854	2,595
2022-11-30	43.500	44.830	43.500	44.830	42.531	128
2022-11-29	44.840	45.990	43.860	44.400	42.123	10,576
2022-11-28	45.920	45.920	44.340	45.000	42.692	221
2022-11-25	45.290	45.480	44.240	45.120	42.806	683
2022-11-24	45.070	45.290	45.070	45.290	42.967	17
2022-11-23	44.000	45.070	44.000	45.070	42.759	1,581
2022-11-22	43.700	43.710	43.250	43.680	41.440	240
2022-11-21	43.520	44.300	42.810	43.680	41.440	1,139
2022-11-18	43.360	43.920	42.840	43.520	41.288	3,078
2022-11-17	43.850	44.300	43.000	43.000	40.795	314
2022-11-16	44.000	44.120	43.410	43.570	41.336	6,078
2022-11-14	46.180	46.200	42.290	42.290	40.121	599
2022-11-11	44.600	45.000	42.000	43.810	41.365	17,991
2022-11-10	38.700	43.250	37.500	43.250	40.705	1,171
2022-11-09	38.960	39.200	38.700	38.700	36.423	464
2022-11-08	39.520	39.520	38.600	38.600	36.329	338
2022-11-07	38.700	39.760	38.700	39.520	37.194	3,428
2022-11-04	37.680	38.480	37.480	38.330	36.074	543
2022-11-03	35.780	38.600	35.780	37.400	35.199	4,479
2022-11-01	36.280	37.150	35.400	35.780	33.675	802
2022-10-31	37.700	37.700	36.640	36.640	34.484	1,257
2022-10-28	36.800	38.240	36.800	37.700	35.482	1,225
2022-10-27	37.350	37.350	36.720	36.960	34.785	16,245
2022-10-26	37.000	37.440	36.810	37.360	35.162	305
2022-10-25	36.150	36.850	36.060	36.770	34.606	868
2022-10-24	35.610	35.610	35.070	35.240	33.166	643
2022-10-21	34.100	34.430	33.600	34.430	32.404	5,379
2022-10-20	35.050	35.050	34.260	34.260	32.244	141
2022-10-19	36.280	36.280	34.520	34.630	32.592	6,052
2022-10-18	35.700	35.910	35.430	35.430	33.345	22,053
2022-10-17	34.330	34.750	34.010	34.750	32.705	2,594
2022-10-14	34.590	34.710	33.450	33.710	31.726	10,489
2022-10-13	33.840	34.590	33.840	34.350	32.329	230
2022-10-11	34.350	34.590	33.480	34.530	32.498	8,682
2022-10-10	35.840	35.840	34.360	34.360	32.338	352
2022-10-07	36.840	36.840	35.210	35.210	33.138	2,643
2022-10-06	37.400	38.000	36.130	36.400	34.258	379
2022-10-05	38.000	38.000	37.360	37.400	35.199	329
2022-10-04	38.000	38.240	37.840	38.000	35.764	217
2022-10-03	37.440	37.720	36.890	37.560	35.350	21,522
2022-09-30	38.380	38.700	38.200	38.600	36.329	1,344
2022-09-29	38.920	38.920	37.920	37.920	35.689	1,100
2022-09-28	37.980	38.440	37.980	38.400	36.140	2,822
2022-09-27	38.550	38.600	38.440	38.440	36.178	302
2022-09-26	39.120	39.320	39.080	39.320	37.006	157
2022-09-23	39.100	39.100	38.800	38.840	36.554	154
2022-09-22	40.120	40.120	39.050	39.160	36.856	15,092
2022-09-21	40.440	40.850	39.280	40.120	37.759	262
2022-09-20	40.470	40.470	39.500	39.880	37.533	691

← NewerPage 17 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.