Equinix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 52.810 | 53.750 | 52.770 | 53.470 | 52.908 | 1,062 |
| 2026-01-28 | 52.780 | 53.760 | 51.910 | 53.760 | 53.194 | 34,392 |
| 2026-01-27 | 53.980 | 53.980 | 52.210 | 52.790 | 52.235 | 45,709 |
| 2026-01-26 | 51.960 | 53.500 | 51.960 | 53.440 | 52.878 | 4,653 |
| 2026-01-23 | 54.040 | 54.040 | 52.000 | 52.310 | 51.760 | 312 |
| 2026-01-22 | 53.200 | 53.200 | 52.500 | 52.600 | 52.047 | 744 |
| 2026-01-21 | 52.590 | 53.710 | 52.590 | 53.200 | 52.640 | 709 |
| 2026-01-20 | 52.920 | 53.840 | 52.750 | 52.940 | 52.383 | 1,782 |
| 2026-01-19 | 51.130 | 54.000 | 51.130 | 54.000 | 53.432 | 31 |
| 2026-01-16 | 54.380 | 54.380 | 53.890 | 53.890 | 53.323 | 84 |
| 2026-01-15 | 54.400 | 54.630 | 53.620 | 53.810 | 53.244 | 903 |
| 2026-01-14 | 54.000 | 54.360 | 53.130 | 53.410 | 52.848 | 467 |
| 2026-01-13 | 52.940 | 54.060 | 52.650 | 54.000 | 53.432 | 513 |
| 2026-01-12 | 54.000 | 54.000 | 51.130 | 52.650 | 52.096 | 266 |
| 2026-01-09 | 52.700 | 53.880 | 52.700 | 53.800 | 53.234 | 381 |
| 2026-01-08 | 52.270 | 52.900 | 51.910 | 52.700 | 52.146 | 6,519 |
| 2026-01-07 | 51.800 | 53.380 | 51.800 | 52.270 | 51.720 | 257 |
| 2026-01-06 | 52.950 | 53.070 | 51.840 | 52.860 | 52.304 | 6,221 |
| 2026-01-05 | 51.750 | 52.450 | 51.400 | 52.450 | 51.898 | 286 |
| 2026-01-02 | 52.980 | 52.980 | 51.230 | 51.230 | 50.691 | 5,809 |
| 2025-12-30 | 53.200 | 53.200 | 52.450 | 52.450 | 51.898 | 284 |
| 2025-12-29 | 53.950 | 53.950 | 53.130 | 53.130 | 52.571 | 378 |
| 2025-12-26 | 53.790 | 53.790 | 52.260 | 53.410 | 52.848 | 1,829 |
| 2025-12-23 | 53.050 | 53.050 | 52.210 | 52.540 | 51.987 | 209 |
| 2025-12-22 | 52.640 | 53.300 | 52.250 | 53.050 | 52.492 | 1,008 |
| 2025-12-19 | 51.950 | 52.680 | 51.650 | 52.680 | 52.126 | 30 |
| 2025-12-18 | 50.610 | 52.290 | 50.610 | 51.950 | 51.404 | 766 |
| 2025-12-17 | 52.330 | 52.600 | 51.130 | 51.650 | 51.107 | 2,874 |
| 2025-12-16 | 51.820 | 52.150 | 51.310 | 51.540 | 50.998 | 1,325 |
| 2025-12-15 | 51.020 | 51.500 | 50.730 | 51.500 | 50.958 | 190 |
| 2025-12-12 | 51.040 | 51.450 | 49.540 | 50.510 | 49.979 | 337 |
| 2025-12-11 | 50.500 | 50.950 | 49.710 | 50.900 | 50.365 | 3,404 |
| 2025-12-10 | 50.410 | 50.750 | 50.050 | 50.500 | 49.969 | 3,355 |
| 2025-12-09 | 50.550 | 50.900 | 50.410 | 50.410 | 49.880 | 143 |
| 2025-12-08 | 51.160 | 51.160 | 49.900 | 50.200 | 49.672 | 8,533 |
| 2025-12-05 | 48.640 | 50.750 | 48.450 | 50.650 | 50.117 | 419 |
| 2025-12-04 | 48.070 | 48.710 | 47.960 | 48.150 | 47.644 | 656 |
| 2025-12-03 | 48.900 | 48.900 | 48.070 | 48.700 | 48.188 | 1,685 |
| 2025-12-02 | 49.230 | 49.230 | 48.380 | 48.560 | 48.049 | 1,018 |
| 2025-12-01 | 50.330 | 50.350 | 49.200 | 49.230 | 48.712 | 4,618 |
| 2025-11-28 | 50.670 | 50.670 | 49.900 | 50.120 | 49.593 | 1,074 |
| 2025-11-27 | 50.000 | 52.600 | 49.900 | 50.670 | 50.137 | 52 |
| 2025-11-26 | 50.000 | 50.700 | 50.000 | 50.350 | 49.820 | 120 |
| 2025-11-25 | 51.310 | 51.310 | 50.440 | 50.440 | 49.909 | 5,379 |
| 2025-11-24 | 50.860 | 51.390 | 50.450 | 50.680 | 50.147 | 3,540 |
| 2025-11-21 | 51.730 | 51.730 | 50.560 | 50.890 | 50.355 | 5,134 |
| 2025-11-19 | 51.370 | 51.400 | 51.000 | 51.210 | 50.671 | 4,908 |
| 2025-11-18 | 51.590 | 52.020 | 49.900 | 49.900 | 49.375 | 11,039 |
| 2025-11-17 | 52.960 | 56.000 | 51.600 | 51.800 | 51.255 | 9,066 |
| 2025-11-14 | 51.840 | 52.480 | 51.600 | 52.430 | 51.662 | 8,830 |
| 2025-11-13 | 53.780 | 53.790 | 52.250 | 52.300 | 51.533 | 226 |
| 2025-11-12 | 54.630 | 54.630 | 53.900 | 53.900 | 53.110 | 495 |
| 2025-11-11 | 54.990 | 54.990 | 54.100 | 54.100 | 53.307 | 773 |
| 2025-11-10 | 55.330 | 55.330 | 54.650 | 55.000 | 54.194 | 372 |
| 2025-11-07 | 55.040 | 55.040 | 54.190 | 55.000 | 54.194 | 3,475 |
| 2025-11-06 | 56.000 | 56.000 | 54.120 | 54.600 | 53.800 | 5,890 |
| 2025-11-05 | 55.640 | 55.640 | 54.500 | 55.490 | 54.677 | 162 |
| 2025-11-04 | 55.380 | 56.110 | 55.380 | 55.640 | 54.825 | 1,536 |
| 2025-11-03 | 57.460 | 57.460 | 55.300 | 55.640 | 54.825 | 4,122 |
| 2025-10-31 | 56.440 | 57.000 | 56.220 | 56.890 | 56.056 | 252 |
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.