Equinix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 891.00 | 910.39 | 891.00 | 909.48 | 875.73 | 480,200 |
| 2024-11-15 | 889.48 | 903.62 | 885.98 | 897.37 | 864.07 | 368,700 |
| 2024-11-14 | 905.53 | 905.92 | 893.94 | 898.12 | 864.80 | 414,200 |
| 2024-11-13 | 901.39 | 910.00 | 900.52 | 901.15 | 867.71 | 364,100 |
| 2024-11-12 | 915.36 | 916.68 | 901.52 | 903.02 | 865.41 | 810,100 |
| 2024-11-11 | 921.06 | 927.54 | 911.67 | 913.50 | 875.46 | 289,800 |
| 2024-11-08 | 916.16 | 927.82 | 912.77 | 921.06 | 882.70 | 535,900 |
| 2024-11-07 | 898.64 | 909.46 | 891.19 | 907.74 | 869.94 | 366,200 |
| 2024-11-06 | 895.00 | 895.89 | 869.50 | 890.82 | 853.72 | 671,700 |
| 2024-11-05 | 894.40 | 909.46 | 888.90 | 908.99 | 871.13 | 437,500 |
| 2024-11-04 | 888.00 | 898.19 | 887.15 | 895.92 | 858.61 | 335,800 |
| 2024-11-01 | 914.00 | 916.31 | 887.28 | 888.30 | 851.30 | 451,000 |
| 2024-10-31 | 885.36 | 925.00 | 885.36 | 908.08 | 870.26 | 850,700 |
| 2024-10-30 | 913.40 | 917.60 | 908.37 | 910.22 | 872.31 | 543,000 |
| 2024-10-29 | 912.00 | 920.15 | 903.94 | 905.91 | 868.18 | 534,500 |
| 2024-10-28 | 927.49 | 929.15 | 912.31 | 912.62 | 874.61 | 447,400 |
| 2024-10-25 | 917.40 | 943.02 | 913.00 | 914.33 | 876.25 | 1,032,100 |
| 2024-10-24 | 890.27 | 896.75 | 887.90 | 895.76 | 858.45 | 425,400 |
| 2024-10-23 | 873.72 | 891.86 | 873.01 | 891.16 | 854.05 | 400,200 |
| 2024-10-22 | 878.62 | 883.04 | 877.40 | 878.37 | 841.79 | 264,200 |
| 2024-10-21 | 887.98 | 895.04 | 877.12 | 879.94 | 843.29 | 396,300 |
| 2024-10-18 | 888.15 | 895.23 | 884.86 | 895.20 | 857.92 | 299,400 |
| 2024-10-17 | 880.91 | 890.00 | 875.41 | 888.85 | 851.83 | 447,400 |
| 2024-10-16 | 878.64 | 882.80 | 873.29 | 880.20 | 843.54 | 260,500 |
| 2024-10-15 | 872.12 | 882.02 | 868.49 | 878.03 | 841.46 | 558,100 |
| 2024-10-14 | 867.89 | 873.57 | 863.33 | 866.02 | 829.95 | 418,500 |
| 2024-10-11 | 869.63 | 878.57 | 864.29 | 871.56 | 835.26 | 425,200 |
| 2024-10-10 | 876.76 | 890.00 | 870.33 | 870.54 | 834.28 | 268,500 |
| 2024-10-09 | 870.12 | 877.77 | 862.23 | 876.76 | 840.25 | 239,200 |
| 2024-10-08 | 876.68 | 877.77 | 871.44 | 872.51 | 836.17 | 245,000 |
| 2024-10-07 | 868.56 | 872.70 | 864.08 | 870.01 | 833.78 | 235,000 |
| 2024-10-04 | 883.97 | 883.97 | 867.29 | 876.88 | 840.36 | 236,800 |
| 2024-10-03 | 884.92 | 884.92 | 873.97 | 876.22 | 839.73 | 209,400 |
| 2024-10-02 | 871.79 | 887.41 | 871.79 | 886.60 | 849.68 | 255,300 |
| 2024-10-01 | 894.98 | 894.98 | 876.37 | 883.00 | 846.23 | 419,900 |
| 2024-09-30 | 879.41 | 889.56 | 879.41 | 887.63 | 850.66 | 534,600 |
| 2024-09-27 | 886.15 | 889.61 | 879.95 | 882.69 | 845.93 | 359,000 |
| 2024-09-26 | 896.62 | 896.62 | 876.49 | 878.98 | 842.37 | 579,500 |
| 2024-09-25 | 892.08 | 896.52 | 888.01 | 890.01 | 852.94 | 554,100 |
| 2024-09-24 | 881.92 | 892.07 | 880.44 | 887.58 | 850.61 | 435,000 |
| 2024-09-23 | 883.87 | 890.60 | 876.26 | 881.92 | 845.19 | 452,000 |
| 2024-09-20 | 865.80 | 886.50 | 862.95 | 877.20 | 840.67 | 1,240,600 |
| 2024-09-19 | 874.95 | 879.47 | 868.72 | 870.99 | 834.72 | 597,000 |
| 2024-09-18 | 862.30 | 872.87 | 859.93 | 860.95 | 825.09 | 288,300 |
| 2024-09-17 | 877.24 | 881.96 | 861.72 | 864.33 | 828.33 | 322,200 |
| 2024-09-16 | 871.38 | 880.73 | 871.38 | 876.57 | 840.06 | 249,100 |
| 2024-09-13 | 869.90 | 875.66 | 869.90 | 871.54 | 835.24 | 282,000 |
| 2024-09-12 | 874.71 | 874.71 | 855.45 | 868.81 | 832.63 | 344,200 |
| 2024-09-11 | 854.48 | 869.27 | 847.00 | 867.70 | 831.56 | 656,300 |
| 2024-09-10 | 835.90 | 865.45 | 835.34 | 864.78 | 828.76 | 598,600 |
| 2024-09-09 | 821.34 | 835.40 | 820.08 | 831.80 | 797.16 | 430,100 |
| 2024-09-06 | 821.53 | 825.01 | 809.54 | 817.96 | 783.89 | 457,700 |
| 2024-09-05 | 826.24 | 829.04 | 816.60 | 821.74 | 787.52 | 333,700 |
| 2024-09-04 | 826.19 | 830.00 | 816.00 | 827.59 | 793.12 | 586,300 |
| 2024-09-03 | 829.47 | 835.49 | 825.30 | 832.15 | 797.49 | 402,400 |
| 2024-08-30 | 820.38 | 836.48 | 816.99 | 834.36 | 799.61 | 521,000 |
| 2024-08-29 | 812.78 | 823.38 | 810.00 | 818.74 | 784.64 | 310,400 |
| 2024-08-28 | 817.48 | 818.50 | 810.31 | 813.70 | 779.81 | 218,600 |
| 2024-08-27 | 815.42 | 820.68 | 813.60 | 817.98 | 783.91 | 257,100 |
| 2024-08-26 | 830.39 | 833.00 | 816.09 | 818.90 | 784.80 | 284,000 |
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.