Equinix Inc (NQ: EQIX )

764.66 -4.05 (-0.53%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 768.96 775.86 764.62 768.71 516,373 +2.59(+0.34%)
May 24, 2024 770.33 774.60 765.28 766.12 294,573 -1.41(-0.18%)
May 23, 2024 784.66 788.36 767.25 767.53 491,689 -13.93(-1.78%)
May 22, 2024 792.86 797.35 778.63 781.46 426,679 -10.78(-1.36%)
May 21, 2024 791.75 796.74 788.14 792.24 539,517 +1.22(+0.15%)
May 20, 2024 790.99 797.66 786.95 791.02 466,427 -4.53(-0.57%)
May 17, 2024 796.53 801.75 792.35 795.55 546,311 +0.33(+0.04%)
May 16, 2024 808.62 808.94 790.20 795.22 612,337 -10.13(-1.26%)
May 15, 2024 796.03 808.16 792.14 805.34 992,301 +19.75(+2.51%)
May 14, 2024 773.83 792.26 768.85 785.59 910,140 +12.86(+1.66%)
May 13, 2024 756.39 773.52 751.40 772.73 655,586 +19.11(+2.54%)
May 10, 2024 756.48 774.83 748.84 753.62 980,701 -14.67(-1.91%)
May 09, 2024 773.83 795.72 756.95 768.29 2,366,296 +79.29(+11.51%)
May 08, 2024 697.60 699.41 680.47 689.00 880,496 -19.06(-2.69%)
May 07, 2024 694.47 711.78 689.10 708.06 632,690 +18.04(+2.61%)
May 06, 2024 705.19 705.19 684.38 690.01 803,328 -6.41(-0.92%)
May 03, 2024 712.57 726.33 694.25 696.43 766,656 +1.47(+0.21%)
May 02, 2024 700.00 701.14 689.40 694.96 1,035,108 +3.35(+0.48%)
May 01, 2024 705.25 709.14 690.66 691.61 949,032 -15.70(-2.22%)
Apr 30, 2024 716.22 720.39 702.70 707.30 1,096,462 -15.15(-2.10%)
Apr 29, 2024 734.99 734.99 715.33 722.45 1,008,255 -5.24(-0.72%)
Apr 26, 2024 731.77 739.96 726.56 727.69 783,682 -6.70(-0.91%)
Apr 25, 2024 739.62 742.41 731.06 734.39 817,111 -18.39(-2.44%)
Apr 24, 2024 751.54 764.13 750.49 752.79 780,201 -5.03(-0.66%)
Apr 23, 2024 757.00 760.24 747.37 757.82 666,448 +7.12(+0.95%)
Apr 22, 2024 748.37 751.84 741.01 750.70 691,096 +6.70(+0.90%)
Apr 19, 2024 739.77 744.36 732.30 743.99 615,207 +8.11(+1.10%)
Apr 18, 2024 732.17 743.16 727.62 735.89 486,109 +5.26(+0.72%)
Apr 17, 2024 739.57 742.77 730.32 730.62 513,553 -7.54(-1.02%)
Apr 16, 2024 741.58 743.60 729.32 738.16 583,040 -1.96(-0.26%)
Apr 15, 2024 757.07 764.71 736.98 740.12 577,917 -19.83(-2.61%)
Apr 12, 2024 761.08 766.72 755.27 759.96 501,024 -9.72(-1.26%)
Apr 11, 2024 775.21 775.80 766.03 769.67 534,833 -2.14(-0.28%)
Apr 10, 2024 778.47 782.65 768.00 771.81 762,839 -25.13(-3.15%)
Apr 09, 2024 789.75 797.62 781.92 796.95 581,627 +12.98(+1.66%)
Apr 08, 2024 779.07 785.50 777.81 783.97 610,949 +3.76(+0.48%)
Apr 05, 2024 777.40 785.68 775.89 780.21 448,938 +3.35(+0.43%)
Apr 04, 2024 784.68 791.42 774.47 776.86 472,005 -7.83(-1.00%)
Apr 03, 2024 786.32 793.82 781.07 784.68 444,629 -3.74(-0.47%)
Apr 02, 2024 789.74 793.64 784.43 788.42 554,497 -7.34(-0.92%)
Apr 01, 2024 821.58 822.43 793.35 795.76 677,910 -25.14(-3.06%)
Mar 28, 2024 814.48 823.00 821.80 820.91 803,073 +9.97(+1.23%)
Mar 27, 2024 804.77 812.58 796.40 810.94 950,208 +15.16(+1.90%)
Mar 26, 2024 788.08 801.24 788.08 795.78 935,706 +7.51(+0.95%)
Mar 25, 2024 780.95 802.22 780.95 788.27 1,330,672 -8.40(-1.06%)
Mar 22, 2024 802.89 805.38 794.64 796.68 1,093,344 -10.61(-1.31%)
Mar 21, 2024 820.58 820.58 800.52 807.29 1,308,693 -13.17(-1.61%)
Mar 20, 2024 796.71 832.94 792.63 820.46 2,384,377 -19.60(-2.33%)
Mar 19, 2024 854.47 854.47 836.50 840.06 871,936 -15.98(-1.87%)
Mar 18, 2024 855.49 857.38 848.58 856.04 467,472 +10.20(+1.21%)
Mar 15, 2024 856.38 860.61 843.62 845.84 1,096,159 -14.25(-1.66%)
Mar 14, 2024 861.13 865.96 845.47 860.09 694,704 -2.50(-0.29%)
Mar 13, 2024 878.77 880.67 860.94 862.59 814,864 -25.44(-2.87%)
Mar 12, 2024 888.77 895.58 883.45 888.03 385,034 -0.75(-0.08%)
Mar 11, 2024 900.46 902.16 879.05 888.77 361,067 -16.45(-1.82%)
Mar 08, 2024 907.12 908.70 900.60 905.23 410,866 +4.02(+0.45%)
Mar 07, 2024 905.12 908.10 893.66 901.21 349,058 -0.58(-0.06%)
Mar 06, 2024 895.71 903.79 890.28 901.78 303,743 +11.03(+1.24%)
Mar 05, 2024 904.24 909.97 886.18 890.75 452,205 -18.01(-1.98%)
Mar 04, 2024 889.71 910.03 884.12 908.77 581,854 +13.06(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.