Equinix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	43.360	45.510	43.360	45.500	42.167	1,910
2022-03-28	42.520	43.730	42.520	43.360	40.184	12,743
2022-03-25	43.240	43.240	41.710	41.710	38.655	1,030
2022-03-24	42.900	43.240	42.090	42.730	39.600	497
2022-03-23	44.400	44.400	42.900	43.080	39.925	288
2022-03-22	44.290	44.640	44.080	44.240	41.000	175
2022-03-21	45.480	45.610	44.290	44.550	41.287	291
2022-03-18	46.000	46.280	45.480	45.720	42.371	4,282
2022-03-17	45.320	45.600	44.800	44.980	41.685	9,948
2022-03-16	45.730	45.750	44.510	44.810	41.528	203
2022-03-15	44.160	45.210	43.950	45.190	41.880	5,887
2022-03-14	44.420	44.520	43.080	43.640	40.444	16,711
2022-03-11	45.000	45.000	44.090	44.430	41.176	130
2022-03-10	44.720	45.040	43.410	44.010	40.786	172,373
2022-03-09	43.600	44.640	43.240	44.190	40.953	8,335
2022-03-08	45.600	45.600	43.240	43.400	40.221	1,190
2022-03-07	46.300	46.300	44.510	44.700	41.426	12,559
2022-03-04	45.850	46.350	45.300	45.300	41.982	11,436
2022-03-03	45.060	46.100	44.550	45.080	41.606	3,270
2022-03-02	45.820	45.820	45.060	45.060	41.471	27,286
2022-02-25	44.900	45.910	44.900	45.870	42.216	1,021
2022-02-24	42.330	45.200	41.400	44.900	41.324	19,867
2022-02-23	43.240	43.240	42.330	42.420	39.041	984
2022-02-22	44.120	44.120	42.840	42.860	39.446	23,501
2022-02-21	44.720	44.720	44.500	44.600	41.047	97
2022-02-18	45.360	45.360	44.500	44.880	41.305	277
2022-02-17	45.280	45.280	44.910	44.920	41.342	5,118
2022-02-16	43.350	43.350	42.850	43.200	39.759	17,411
2022-02-15	44.010	44.120	43.240	43.360	39.906	4,035
2022-02-14	44.400	44.400	43.350	43.640	40.164	1,113
2022-02-11	45.350	45.350	43.860	44.500	40.955	781
2022-02-10	47.300	47.650	45.140	45.140	41.544	508
2022-02-09	45.550	46.950	45.550	46.780	43.054	4,738
2022-02-08	45.800	46.300	45.400	45.440	41.821	17,287
2022-02-07	47.650	47.650	45.800	45.800	42.152	375
2022-02-04	47.440	47.440	46.780	46.780	43.054	415
2022-02-03	47.360	47.500	46.900	47.400	43.624	9,368
2022-02-02	47.900	47.900	47.360	47.360	43.588	1,256
2022-02-01	48.200	48.750	46.950	47.340	43.569	5,957
2022-01-31	47.000	48.200	47.000	48.200	44.361	3,621
2022-01-28	45.730	47.500	45.610	47.500	43.716	18,633
2022-01-27	49.100	49.100	46.040	46.040	42.373	13,504
2022-01-26	48.950	49.450	47.500	47.500	43.716	20,066
2022-01-25	50.450	50.700	48.940	48.950	45.051	367
2022-01-24	49.500	49.850	48.600	49.850	45.879	12,532
2022-01-21	50.030	50.030	49.450	49.500	45.557	1,176
2022-01-20	50.600	50.600	49.900	50.030	46.045	156
2022-01-19	51.600	51.600	50.000	50.000	46.017	24,319
2022-01-18	52.090	52.420	50.500	51.750	47.628	10,693
2022-01-17	51.880	52.090	50.930	52.090	47.941	286
2022-01-14	52.450	52.450	50.520	52.000	47.858	19,558
2022-01-13	54.050	54.050	51.700	52.100	47.950	14,174
2022-01-12	53.600	54.000	52.960	52.960	48.742	9,835
2022-01-11	53.700	53.700	53.000	53.250	49.008	1,840
2022-01-10	54.600	54.750	53.000	54.100	49.791	19,549
2022-01-07	54.900	54.900	54.180	54.840	50.472	374
2022-01-06	58.320	58.320	54.900	55.320	50.914	3,220
2022-01-05	58.200	58.320	56.210	56.680	52.165	3,428
2022-01-04	59.900	59.900	57.800	58.200	53.564	11,505
2022-01-03	59.640	59.640	58.070	59.210	54.494	625

← NewerPage 20 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.