Equinix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 64.270 | 65.510 | 61.150 | 61.150 | 59.603 | 222 |
| 2024-11-11 | 68.900 | 68.900 | 65.590 | 65.590 | 63.931 | 645 |
| 2024-11-08 | 66.000 | 68.900 | 66.000 | 67.000 | 65.097 | 125 |
| 2024-11-07 | 64.610 | 69.200 | 62.500 | 64.500 | 62.668 | 350 |
| 2024-11-06 | 68.390 | 68.390 | 62.650 | 63.970 | 62.153 | 127 |
| 2024-11-05 | 65.040 | 65.240 | 64.980 | 65.170 | 63.319 | 241 |
| 2024-11-04 | 65.500 | 65.500 | 64.260 | 64.350 | 62.522 | 47 |
| 2024-11-01 | 66.840 | 67.200 | 65.000 | 65.500 | 63.639 | 223 |
| 2024-10-31 | 65.610 | 66.700 | 65.610 | 66.230 | 64.349 | 3,189 |
| 2024-10-30 | 65.800 | 66.020 | 65.380 | 66.020 | 64.145 | 464 |
| 2024-10-29 | 65.310 | 65.660 | 65.310 | 65.450 | 63.591 | 230 |
| 2024-10-28 | 66.500 | 66.500 | 65.170 | 65.170 | 63.319 | 121 |
| 2024-10-25 | 63.580 | 66.840 | 63.580 | 65.880 | 64.009 | 3,895 |
| 2024-10-24 | 63.660 | 63.960 | 63.570 | 63.570 | 61.764 | 167 |
| 2024-10-23 | 63.180 | 63.360 | 63.000 | 63.180 | 61.385 | 164 |
| 2024-10-22 | 63.060 | 63.060 | 62.450 | 62.940 | 61.152 | 492 |
| 2024-10-21 | 64.420 | 64.420 | 62.520 | 63.060 | 61.269 | 75 |
| 2024-10-18 | 62.640 | 63.780 | 62.640 | 63.780 | 61.968 | 191 |
| 2024-10-17 | 63.480 | 63.480 | 62.280 | 62.640 | 60.861 | 147 |
| 2024-10-16 | 62.340 | 62.520 | 62.110 | 62.110 | 60.346 | 362 |
| 2024-10-15 | 60.540 | 62.460 | 60.540 | 62.340 | 60.569 | 343 |
| 2024-10-14 | 61.920 | 61.920 | 60.540 | 60.540 | 58.820 | 125 |
| 2024-10-11 | 61.370 | 61.440 | 60.840 | 61.440 | 59.695 | 126 |
| 2024-10-10 | 61.050 | 62.000 | 60.480 | 61.080 | 59.345 | 645 |
| 2024-10-09 | 59.150 | 61.050 | 59.150 | 61.050 | 59.316 | 44 |
| 2024-10-08 | 60.550 | 60.550 | 60.360 | 60.360 | 58.645 | 353 |
| 2024-10-07 | 60.600 | 60.600 | 59.220 | 59.820 | 58.121 | 261 |
| 2024-10-04 | 60.240 | 60.240 | 59.280 | 60.000 | 58.296 | 256 |
| 2024-10-03 | 60.240 | 60.400 | 59.830 | 59.940 | 58.237 | 11,161 |
| 2024-10-02 | 60.000 | 60.240 | 59.660 | 60.240 | 58.529 | 113 |
| 2024-10-01 | 60.350 | 60.650 | 60.010 | 60.480 | 58.762 | 108 |
| 2024-09-30 | 59.890 | 60.500 | 59.890 | 60.350 | 58.636 | 184 |
| 2024-09-27 | 59.900 | 60.180 | 59.890 | 59.890 | 58.189 | 372 |
| 2024-09-26 | 59.780 | 60.640 | 59.660 | 59.660 | 57.965 | 2,040 |
| 2024-09-25 | 60.620 | 61.530 | 60.620 | 61.010 | 59.277 | 550 |
| 2024-09-24 | 60.120 | 60.860 | 60.120 | 60.570 | 58.849 | 146 |
| 2024-09-23 | 61.150 | 61.640 | 60.720 | 60.720 | 58.995 | 69 |
| 2024-09-20 | 59.550 | 60.310 | 59.550 | 60.310 | 58.597 | 691 |
| 2024-09-19 | 59.350 | 59.350 | 59.170 | 59.170 | 57.489 | 21 |
| 2024-09-18 | 58.230 | 59.520 | 58.230 | 59.020 | 57.343 | 290 |
| 2024-09-17 | 59.120 | 60.730 | 59.120 | 59.850 | 58.150 | 22 |
| 2024-09-16 | 60.520 | 60.710 | 60.330 | 60.330 | 58.616 | 189 |
| 2024-09-13 | 61.470 | 61.470 | 60.440 | 60.580 | 58.859 | 858 |
| 2024-09-12 | 61.000 | 61.100 | 60.540 | 61.100 | 59.364 | 298 |
| 2024-09-11 | 59.880 | 61.100 | 59.880 | 60.740 | 59.015 | 59 |
| 2024-09-10 | 58.340 | 60.950 | 58.340 | 60.900 | 59.170 | 171 |
| 2024-09-09 | 57.800 | 58.300 | 57.660 | 58.070 | 56.420 | 337 |
| 2024-09-06 | 57.000 | 57.200 | 56.830 | 56.830 | 55.216 | 23 |
| 2024-09-05 | 58.950 | 58.950 | 57.250 | 57.290 | 55.663 | 194 |
| 2024-09-04 | 58.600 | 58.610 | 57.580 | 58.360 | 56.702 | 171 |
| 2024-09-03 | 58.150 | 58.950 | 58.060 | 58.600 | 56.935 | 389 |
| 2024-09-02 | 58.060 | 58.200 | 53.360 | 58.150 | 56.498 | 361 |
| 2024-08-30 | 58.340 | 58.740 | 57.850 | 58.060 | 56.411 | 2,963 |
| 2024-08-29 | 57.500 | 57.760 | 57.450 | 57.450 | 55.818 | 624 |
| 2024-08-28 | 56.460 | 56.630 | 56.260 | 56.630 | 55.021 | 92 |
| 2024-08-27 | 56.070 | 56.450 | 55.970 | 56.400 | 54.798 | 78 |
| 2024-08-26 | 56.820 | 56.840 | 56.190 | 56.570 | 54.963 | 32,182 |
| 2024-08-23 | 57.140 | 57.140 | 56.780 | 56.820 | 55.206 | 145 |
| 2024-08-22 | 54.950 | 56.990 | 54.950 | 56.730 | 55.119 | 629 |
| 2024-08-21 | 56.890 | 56.890 | 56.070 | 56.080 | 54.487 | 4,245 |
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.