Equinix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	59.640	59.640	58.070	59.210	54.494	625
2021-12-30	58.500	59.130	58.320	58.500	53.840	14,712
2021-12-29	59.630	60.060	59.200	59.760	55.000	1,592
2021-12-28	58.860	59.380	58.680	58.810	54.126	708
2021-12-27	58.100	58.860	58.090	58.860	54.172	315
2021-12-23	58.100	58.700	57.730	58.090	53.463	258
2021-12-22	58.480	58.480	57.720	58.070	53.444	3,398
2021-12-21	59.420	59.820	57.790	57.790	53.187	103
2021-12-20	59.390	59.390	58.390	58.860	54.172	182
2021-12-17	58.900	58.980	58.260	58.690	54.015	21
2021-12-16	58.260	59.050	58.200	58.200	53.564	811
2021-12-15	58.680	59.950	57.660	58.260	53.619	1,602
2021-12-14	57.780	57.780	56.220	57.470	52.892	241
2021-12-13	56.060	58.190	55.380	58.190	53.555	436
2021-12-10	56.680	56.690	55.800	56.060	51.595	973
2021-12-09	57.700	57.700	55.380	56.160	51.687	1,093
2021-12-08	57.230	57.230	55.500	56.270	51.788	851
2021-12-07	56.260	57.700	56.200	57.230	52.671	1,569
2021-12-06	56.220	56.880	56.220	56.330	51.843	2,772
2021-12-03	57.290	57.290	55.740	56.220	51.742	14,105
2021-12-02	57.700	57.700	55.900	56.580	52.073	2,556
2021-12-01	57.720	57.720	57.270	57.550	52.966	468
2021-11-30	57.810	58.280	57.300	57.300	52.736	733
2021-11-29	56.640	57.810	55.380	57.810	53.205	3,159
2021-11-26	55.920	58.100	54.600	58.000	53.380	167
2021-11-25	55.990	56.370	55.800	56.370	51.880	47
2021-11-24	54.300	55.990	54.300	55.990	51.530	292
2021-11-23	54.740	55.350	54.550	54.570	50.223	283
2021-11-22	59.980	59.980	54.300	54.600	50.251	212
2021-11-19	54.800	55.560	54.800	55.380	50.969	4,852
2021-11-18	55.410	55.850	54.850	55.530	51.107	171
2021-11-17	54.860	55.410	54.200	55.410	50.996	11,984
2021-11-16	53.520	55.100	53.520	54.860	50.490	22,881
2021-11-12	53.500	53.850	52.750	53.020	48.615	6,891
2021-11-11	54.350	54.350	52.210	52.760	48.253	56,266
2021-11-10	53.400	54.890	53.400	54.150	49.524	156
2021-11-09	55.900	55.900	54.930	54.930	50.238	6,705
2021-11-08	56.000	56.000	54.000	54.460	49.808	736
2021-11-05	56.640	56.640	53.940	54.180	49.552	8,216
2021-11-04	58.740	58.740	54.840	56.640	51.802	1,708
2021-11-03	60.000	60.000	58.560	58.740	53.722	2,555
2021-11-01	58.100	59.080	58.100	58.800	53.777	72
2021-10-29	58.530	60.000	58.380	59.250	54.189	16,847
2021-10-28	58.190	59.240	58.190	59.240	54.180	54
2021-10-27	58.320	58.530	57.500	57.500	52.588	4,486
2021-10-26	57.180	58.190	57.180	57.910	52.963	3,366
2021-10-25	58.020	58.020	57.060	57.180	52.296	2,648
2021-10-22	56.710	58.990	56.710	58.020	53.064	7,797
2021-10-21	54.880	57.490	54.880	57.420	52.515	12,890
2021-10-20	54.900	54.990	54.600	54.880	50.192	13,251
2021-10-19	53.790	54.490	53.500	54.490	49.835	1,098
2021-10-18	54.550	54.550	53.030	53.150	48.610	5,010
2021-10-15	53.550	53.550	53.020	53.030	48.500	2,187
2021-10-14	52.150	53.470	52.150	53.200	48.656	1,165

← NewerPage 21 of 21 · 1,254 trading days

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.