Equinix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 61.380 | 61.380 | 60.310 | 60.390 | 59.061 | 113 |
| 2025-05-13 | 61.600 | 61.620 | 60.730 | 61.200 | 59.853 | 315 |
| 2025-05-12 | 62.100 | 62.360 | 61.600 | 62.360 | 60.988 | 7,144 |
| 2025-05-09 | 62.040 | 62.040 | 61.160 | 61.440 | 60.088 | 319 |
| 2025-05-08 | 62.940 | 63.060 | 61.520 | 61.610 | 60.254 | 148 |
| 2025-05-07 | 63.280 | 63.280 | 62.460 | 62.940 | 61.555 | 29 |
| 2025-05-06 | 63.380 | 63.380 | 62.650 | 62.650 | 61.271 | 788 |
| 2025-05-05 | 61.920 | 63.180 | 61.260 | 63.120 | 61.731 | 246 |
| 2025-05-02 | 59.230 | 62.700 | 59.230 | 62.470 | 61.095 | 2,405 |
| 2025-04-30 | 59.510 | 61.000 | 59.130 | 61.000 | 59.658 | 311 |
| 2025-04-29 | 59.500 | 62.080 | 59.500 | 62.080 | 60.714 | 200 |
| 2025-04-28 | 60.000 | 60.000 | 59.150 | 59.410 | 58.103 | 415 |
| 2025-04-25 | 59.760 | 60.000 | 58.680 | 60.000 | 58.680 | 505 |
| 2025-04-24 | 57.480 | 58.430 | 57.480 | 58.430 | 57.144 | 606 |
| 2025-04-23 | 57.840 | 58.390 | 57.330 | 57.330 | 56.068 | 10,554 |
| 2025-04-22 | 57.000 | 57.000 | 56.340 | 56.380 | 55.139 | 876 |
| 2025-04-17 | 57.610 | 57.790 | 57.600 | 57.790 | 56.518 | 12 |
| 2025-04-16 | 57.800 | 57.990 | 57.000 | 57.120 | 55.863 | 116 |
| 2025-04-15 | 56.100 | 58.860 | 56.100 | 57.700 | 56.430 | 148 |
| 2025-04-14 | 56.540 | 57.720 | 56.540 | 57.250 | 55.990 | 94 |
| 2025-04-11 | 56.020 | 56.540 | 55.840 | 56.540 | 55.296 | 4,077 |
| 2025-04-10 | 57.300 | 57.300 | 56.020 | 56.020 | 54.787 | 7,461 |
| 2025-04-09 | 58.800 | 58.800 | 55.190 | 58.450 | 57.164 | 8,417 |
| 2025-04-08 | 56.880 | 57.240 | 54.420 | 54.420 | 53.222 | 24,436 |
| 2025-04-07 | 56.400 | 56.800 | 54.000 | 54.520 | 53.320 | 5,625 |
| 2025-04-04 | 57.000 | 57.660 | 55.820 | 56.400 | 55.159 | 1,165 |
| 2025-04-03 | 56.500 | 57.300 | 55.800 | 56.030 | 54.797 | 593 |
| 2025-04-02 | 58.020 | 59.340 | 57.960 | 59.340 | 58.034 | 102 |
| 2025-04-01 | 58.320 | 58.320 | 57.580 | 57.890 | 56.616 | 52 |
| 2025-03-31 | 57.570 | 58.530 | 57.570 | 58.320 | 57.037 | 583 |
| 2025-03-28 | 59.000 | 59.000 | 57.700 | 57.900 | 56.626 | 230 |
| 2025-03-27 | 59.280 | 59.570 | 59.150 | 59.400 | 58.093 | 100 |
| 2025-03-26 | 62.070 | 62.070 | 59.060 | 59.180 | 57.878 | 577 |
| 2025-03-25 | 60.960 | 60.960 | 60.030 | 60.180 | 58.856 | 533 |
| 2025-03-24 | 60.910 | 61.420 | 60.910 | 60.960 | 59.619 | 1,596 |
| 2025-03-21 | 60.400 | 60.410 | 60.120 | 60.300 | 58.973 | 566 |
| 2025-03-20 | 60.720 | 60.780 | 60.180 | 60.410 | 59.081 | 17 |
| 2025-03-19 | 59.340 | 61.080 | 59.340 | 60.960 | 59.619 | 652 |
| 2025-03-18 | 59.850 | 61.150 | 59.190 | 59.870 | 58.553 | 1,099 |
| 2025-03-17 | 59.810 | 61.080 | 59.810 | 61.080 | 59.736 | 281 |
| 2025-03-14 | 61.030 | 61.030 | 59.640 | 59.810 | 58.494 | 6,963 |
| 2025-03-13 | 62.000 | 62.200 | 59.970 | 60.420 | 59.090 | 675 |
| 2025-03-12 | 62.220 | 62.220 | 61.570 | 61.980 | 60.616 | 5,344 |
| 2025-03-11 | 61.000 | 61.140 | 60.540 | 60.600 | 59.266 | 762 |
| 2025-03-10 | 60.900 | 61.000 | 60.280 | 61.000 | 59.658 | 262 |
| 2025-03-07 | 63.070 | 63.070 | 61.560 | 61.800 | 60.440 | 1,203 |
| 2025-03-06 | 66.680 | 66.680 | 63.070 | 63.070 | 61.682 | 10,244 |
| 2025-03-05 | 67.640 | 67.640 | 65.900 | 66.010 | 64.557 | 17 |
| 2025-02-28 | 66.290 | 67.060 | 66.290 | 66.780 | 65.310 | 67 |
| 2025-02-27 | 66.570 | 67.000 | 66.500 | 66.570 | 65.105 | 259 |
| 2025-02-26 | 68.790 | 68.790 | 64.000 | 66.200 | 64.743 | 38 |
| 2025-02-25 | 66.040 | 68.800 | 63.810 | 68.800 | 67.286 | 147 |
| 2025-02-24 | 66.790 | 68.780 | 65.520 | 65.520 | 64.078 | 108 |
| 2025-02-21 | 66.920 | 66.920 | 66.790 | 66.790 | 65.101 | 5 |
| 2025-02-20 | 67.050 | 67.050 | 66.160 | 66.920 | 65.227 | 181 |
| 2025-02-19 | 66.160 | 67.200 | 66.160 | 67.200 | 65.500 | 167 |
| 2025-02-18 | 65.910 | 67.060 | 65.600 | 66.360 | 64.682 | 1,673 |
| 2025-02-17 | 66.080 | 66.530 | 65.910 | 65.910 | 64.243 | 82 |
| 2025-02-14 | 64.870 | 68.290 | 64.870 | 66.530 | 64.847 | 10,586 |
| 2025-02-13 | 67.950 | 67.950 | 65.000 | 66.200 | 64.526 | 1,040 |
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.