Equinix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	40.240	40.920	39.720	40.480	38.098	159
2022-09-16	40.480	40.960	40.400	40.960	38.550	615
2022-09-15	40.630	40.630	40.190	40.430	38.051	213
2022-09-14	41.900	41.900	40.330	40.330	37.957	1,192
2022-09-13	42.200	42.200	41.400	41.400	38.964	1,194
2022-09-12	42.680	42.680	42.310	42.310	39.820	671
2022-09-09	42.540	42.550	42.120	42.550	40.046	14,345
2022-09-08	41.880	42.540	41.880	42.160	39.679	2,308
2022-09-06	41.040	41.640	41.040	41.220	38.794	9,193
2022-09-05	41.320	47.050	40.360	40.360	37.985	965
2022-09-02	42.280	42.400	41.150	41.320	38.889	48,666
2022-09-01	42.360	42.600	42.090	42.600	40.093	195
2022-08-31	41.840	43.390	41.840	42.920	40.394	201
2022-08-30	41.570	42.120	41.570	41.840	39.378	9,263
2022-08-29	42.550	42.550	41.570	41.570	39.124	310
2022-08-26	43.650	43.650	42.550	42.800	40.281	158
2022-08-25	43.360	43.880	43.350	43.830	41.251	117
2022-08-24	43.150	43.150	42.850	42.850	40.328	62
2022-08-23	44.120	44.120	42.460	42.600	40.093	122
2022-08-22	45.040	45.900	43.850	43.850	41.270	98
2022-08-19	45.450	45.450	45.040	45.040	42.390	10,368
2022-08-18	45.850	45.850	45.150	45.180	42.521	223
2022-08-17	46.450	46.450	45.850	45.850	43.152	401
2022-08-16	45.500	46.100	45.500	45.900	43.199	44
2022-08-15	45.600	45.900	44.880	45.900	43.011	694
2022-08-12	44.450	45.000	44.160	44.320	41.403	59
2022-08-11	44.100	45.250	44.100	44.450	41.525	18,755
2022-08-10	44.720	44.840	44.500	44.720	41.777	48
2022-08-09	44.700	44.700	44.700	44.700	41.758	35
2022-08-08	45.250	45.300	44.700	44.700	41.758	11,462
2022-08-05	45.000	45.000	44.720	44.720	41.777	21
2022-08-04	46.150	46.150	45.200	45.290	42.309	75
2022-08-03	46.100	46.150	45.790	46.150	43.113	469
2022-08-02	45.100	46.040	44.800	45.550	42.552	1,716
2022-08-01	45.750	45.750	44.760	45.100	42.132	374
2022-07-29	46.110	46.510	45.000	45.600	42.599	2,738
2022-07-28	44.160	46.400	43.880	45.960	42.935	19,933
2022-07-27	42.820	43.200	42.500	42.500	39.703	76
2022-07-26	43.480	43.480	42.830	42.830	40.011	13,697
2022-07-25	44.160	44.280	43.800	43.800	40.917	362
2022-07-22	45.040	45.040	44.640	45.040	42.076	189
2022-07-21	44.120	44.640	43.850	44.620	41.683	685
2022-07-20	42.990	43.900	42.990	43.640	40.768	49
2022-07-19	41.000	42.990	41.000	42.990	40.161	90
2022-07-18	41.370	42.690	41.270	41.540	38.806	1,225
2022-07-15	42.590	42.590	41.470	41.470	38.741	3,924
2022-07-14	42.460	42.460	41.350	41.350	38.629	461
2022-07-13	41.900	42.480	41.900	42.440	39.647	6,035
2022-07-12	43.430	43.430	42.480	42.880	40.058	1,939
2022-07-11	42.710	47.860	42.710	43.440	40.581	192
2022-07-08	43.880	43.880	42.710	42.710	39.899	10,915
2022-07-07	44.840	44.840	44.250	44.250	41.338	16
2022-07-06	45.160	45.580	45.160	45.160	42.188	258
2022-07-05	42.680	44.820	42.680	44.820	41.870	86
2022-07-04	45.270	45.270	44.480	45.110	42.141	14
2022-07-01	44.510	45.580	43.940	45.580	42.580	869
2022-06-30	42.310	43.050	42.120	42.640	39.834	8,745
2022-06-29	44.300	44.300	41.460	41.990	39.226	8,320
2022-06-28	44.460	44.460	44.330	44.440	41.515	611
2022-06-27	45.070	45.070	44.770	45.000	42.038	326

← NewerPage 18 of 21 · 1,253 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.