Equinix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 765.46 | 772.84 | 759.78 | 760.02 | 724.63 | 357,200 |
| 2024-05-28 | 768.96 | 775.86 | 764.63 | 768.71 | 732.91 | 516,400 |
| 2024-05-24 | 770.33 | 774.60 | 765.29 | 766.12 | 730.44 | 294,600 |
| 2024-05-23 | 784.66 | 788.36 | 767.26 | 767.53 | 731.79 | 491,700 |
| 2024-05-22 | 792.86 | 797.35 | 778.63 | 781.46 | 745.07 | 426,700 |
| 2024-05-21 | 791.75 | 796.74 | 788.14 | 792.24 | 755.35 | 539,400 |
| 2024-05-20 | 795.25 | 801.96 | 791.19 | 795.28 | 754.18 | 463,800 |
| 2024-05-17 | 800.82 | 806.07 | 796.62 | 799.83 | 758.50 | 543,400 |
| 2024-05-16 | 812.98 | 813.30 | 794.46 | 799.50 | 758.19 | 609,000 |
| 2024-05-15 | 800.32 | 812.52 | 796.41 | 809.68 | 767.84 | 987,000 |
| 2024-05-14 | 778.00 | 796.53 | 772.99 | 789.82 | 749.01 | 905,300 |
| 2024-05-13 | 760.46 | 777.69 | 755.45 | 776.89 | 736.74 | 652,000 |
| 2024-05-10 | 760.55 | 779.00 | 752.87 | 757.68 | 718.53 | 975,400 |
| 2024-05-09 | 778.00 | 800.00 | 761.03 | 772.43 | 732.52 | 2,353,500 |
| 2024-05-08 | 701.36 | 703.18 | 684.14 | 692.71 | 656.91 | 876,100 |
| 2024-05-07 | 698.21 | 715.61 | 692.81 | 711.87 | 675.08 | 629,200 |
| 2024-05-06 | 708.99 | 708.99 | 688.07 | 693.73 | 657.88 | 799,000 |
| 2024-05-03 | 716.41 | 730.24 | 697.99 | 700.18 | 664.00 | 762,400 |
| 2024-05-02 | 703.77 | 704.92 | 693.11 | 698.70 | 662.60 | 1,029,600 |
| 2024-05-01 | 709.05 | 712.96 | 694.38 | 695.33 | 659.40 | 943,900 |
| 2024-04-30 | 720.08 | 724.27 | 706.48 | 711.11 | 674.36 | 1,090,500 |
| 2024-04-29 | 738.95 | 738.95 | 719.18 | 726.34 | 688.81 | 1,002,900 |
| 2024-04-26 | 735.71 | 743.94 | 730.47 | 731.61 | 693.80 | 779,500 |
| 2024-04-25 | 743.60 | 746.41 | 735.00 | 738.35 | 700.20 | 812,600 |
| 2024-04-24 | 755.59 | 768.25 | 754.54 | 756.84 | 717.73 | 776,000 |
| 2024-04-23 | 761.08 | 764.34 | 751.39 | 761.90 | 722.53 | 662,900 |
| 2024-04-22 | 752.40 | 755.89 | 745.00 | 754.74 | 715.74 | 687,400 |
| 2024-04-19 | 743.75 | 748.37 | 736.24 | 748.00 | 709.35 | 611,900 |
| 2024-04-18 | 736.11 | 747.16 | 731.54 | 739.85 | 701.62 | 483,500 |
| 2024-04-17 | 743.55 | 746.78 | 734.25 | 734.56 | 696.60 | 510,800 |
| 2024-04-16 | 745.57 | 747.60 | 733.25 | 742.14 | 703.79 | 579,900 |
| 2024-04-15 | 761.15 | 768.83 | 740.95 | 744.11 | 705.66 | 574,800 |
| 2024-04-12 | 765.18 | 770.85 | 759.34 | 764.05 | 724.57 | 498,200 |
| 2024-04-11 | 779.38 | 779.98 | 770.16 | 773.82 | 733.83 | 532,000 |
| 2024-04-10 | 782.66 | 786.87 | 772.14 | 775.97 | 735.87 | 758,700 |
| 2024-04-09 | 794.00 | 801.92 | 786.13 | 801.24 | 759.84 | 578,500 |
| 2024-04-08 | 783.27 | 789.73 | 782.00 | 788.19 | 747.46 | 607,700 |
| 2024-04-05 | 781.59 | 789.91 | 780.07 | 784.41 | 743.88 | 446,500 |
| 2024-04-04 | 788.91 | 795.68 | 778.65 | 781.04 | 740.68 | 469,400 |
| 2024-04-03 | 790.55 | 798.09 | 785.28 | 788.91 | 748.14 | 442,600 |
| 2024-04-02 | 793.99 | 797.91 | 788.65 | 792.67 | 751.71 | 551,500 |
| 2024-04-01 | 826.00 | 826.86 | 797.62 | 800.05 | 758.71 | 674,300 |
| 2024-03-28 | 818.87 | 827.43 | 813.00 | 825.33 | 782.68 | 789,200 |
| 2024-03-27 | 809.10 | 816.96 | 800.69 | 815.31 | 773.18 | 945,100 |
| 2024-03-26 | 792.32 | 805.55 | 792.32 | 800.07 | 758.73 | 930,700 |
| 2024-03-25 | 785.16 | 806.54 | 785.16 | 792.52 | 751.57 | 1,323,500 |
| 2024-03-22 | 807.21 | 809.72 | 798.93 | 800.97 | 759.58 | 1,087,500 |
| 2024-03-21 | 825.00 | 825.00 | 804.83 | 811.64 | 769.70 | 1,301,600 |
| 2024-03-20 | 801.00 | 837.43 | 796.90 | 824.88 | 782.26 | 2,372,300 |
| 2024-03-19 | 859.07 | 859.07 | 841.00 | 844.58 | 800.94 | 867,200 |
| 2024-03-18 | 860.10 | 862.00 | 853.15 | 860.65 | 816.18 | 464,600 |
| 2024-03-15 | 860.99 | 865.24 | 848.16 | 850.39 | 806.45 | 1,090,300 |
| 2024-03-14 | 865.77 | 870.63 | 850.02 | 864.72 | 820.04 | 691,000 |
| 2024-03-13 | 883.50 | 885.41 | 865.58 | 867.23 | 822.42 | 810,500 |
| 2024-03-12 | 893.56 | 900.40 | 888.21 | 892.81 | 846.67 | 383,000 |
| 2024-03-11 | 905.31 | 907.02 | 883.78 | 893.56 | 847.39 | 359,100 |
| 2024-03-08 | 912.00 | 913.59 | 905.45 | 910.10 | 863.07 | 408,700 |
| 2024-03-07 | 910.00 | 912.99 | 898.48 | 906.06 | 859.24 | 347,200 |
| 2024-03-06 | 900.53 | 908.66 | 895.08 | 906.64 | 859.79 | 302,100 |
| 2024-03-05 | 909.11 | 914.87 | 890.96 | 895.55 | 849.27 | 449,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2002-12-31 | 1:32 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 5.1600 USD |
| 2026-05-20 | 5.1600 USD |
| 2026-02-25 | 5.1600 USD |
| 2025-11-19 | 4.6900 USD |
| 2025-08-20 | 4.6900 USD |
| 2025-05-21 | 4.6900 USD |
| 2025-02-26 | 4.6900 USD |
| 2024-11-13 | 4.2600 USD |
| 2024-08-21 | 4.2600 USD |
| 2024-05-21 | 4.2600 USD |
| 2024-02-27 | 4.2600 USD |
| 2023-11-14 | 4.2600 USD |
| 2023-08-22 | 3.4100 USD |
| 2023-05-23 | 3.4100 USD |
| 2023-03-06 | 3.4100 USD |
| 2022-11-15 | 3.1000 USD |
| 2022-08-16 | 3.1000 USD |
| 2022-05-17 | 3.1000 USD |
| 2022-03-04 | 3.1000 USD |
| 2021-11-16 | 2.8700 USD |
| 2021-08-17 | 2.8700 USD |
| 2021-05-18 | 2.8700 USD |
| 2021-02-23 | 2.8700 USD |
| 2020-11-17 | 2.6600 USD |
| 2020-08-18 | 2.6600 USD |
| 2020-05-19 | 2.6600 USD |
| 2020-02-25 | 2.6600 USD |
| 2019-11-19 | 2.4600 USD |
| 2019-08-20 | 2.4600 USD |
| 2019-05-21 | 2.4600 USD |
| 2019-02-26 | 2.4600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.