Equinix Inc (NQ: EQIX )

860.95 -3.38 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 646.31 649.38 635.36 646.72 635,578 +3.97(+0.62%)
May 28, 2020 631.93 644.10 627.36 642.76 475,945 +16.51(+2.64%)
May 27, 2020 617.92 627.00 599.38 626.25 599,092 +16.25(+2.66%)
May 26, 2020 631.40 635.02 608.68 610.00 618,370 -11.13(-1.79%)
May 22, 2020 596.18 622.42 595.08 621.13 542,592 +23.75(+3.98%)
May 21, 2020 602.57 606.07 592.77 597.38 552,673 -10.27(-1.69%)
May 20, 2020 605.85 608.33 599.88 607.65 636,626 +4.96(+0.82%)
May 19, 2020 614.62 621.09 601.82 602.69 491,510 -8.89(-1.45%)
May 18, 2020 628.54 628.54 608.82 611.58 635,300 +3.43(+0.56%)
May 15, 2020 606.50 611.55 596.99 608.15 611,388 -0.55(-0.09%)
May 14, 2020 627.50 629.85 596.36 608.70 867,024 -18.04(-2.88%)
May 13, 2020 612.60 633.70 612.38 626.74 1,702,536 +13.99(+2.28%)
May 12, 2020 617.24 624.43 609.38 612.75 1,654,188 -13.25(-2.12%)
May 11, 2020 620.90 634.21 619.03 626.00 605,274 -0.15(-0.02%)
May 08, 2020 627.75 634.30 619.86 626.15 475,897 +2.60(+0.42%)
May 07, 2020 611.24 627.06 605.69 623.55 718,252 -8.17(-1.29%)
May 06, 2020 628.23 647.38 628.08 631.72 420,529 -2.03(-0.32%)
May 05, 2020 636.51 639.48 620.93 633.75 348,288 +9.62(+1.54%)
May 04, 2020 613.55 625.08 610.23 624.13 557,962 +4.73(+0.76%)
May 01, 2020 618.93 628.67 614.22 619.40 375,497 -4.02(-0.64%)
Apr 30, 2020 623.82 633.91 612.86 623.42 814,471 -3.80(-0.61%)
Apr 29, 2020 632.93 635.97 620.55 627.22 656,070 -4.10(-0.65%)
Apr 28, 2020 658.88 660.86 629.96 631.32 405,347 -16.84(-2.60%)
Apr 27, 2020 638.81 652.80 632.69 648.16 378,833 +15.60(+2.47%)
Apr 24, 2020 632.92 636.67 621.30 632.56 497,992 -0.36(-0.06%)
Apr 23, 2020 631.21 645.38 628.78 632.92 414,207 +0.65(+0.10%)
Apr 22, 2020 627.77 645.14 621.57 632.27 470,026 +11.62(+1.87%)
Apr 21, 2020 607.91 628.86 604.72 620.65 455,677 +1.34(+0.22%)
Apr 20, 2020 631.54 634.30 614.74 619.31 562,613 -22.35(-3.48%)
Apr 17, 2020 629.56 643.35 617.97 641.65 544,347 +11.27(+1.79%)
Apr 16, 2020 608.49 635.24 608.49 630.38 564,999 +6.66(+1.07%)
Apr 15, 2020 625.78 632.64 614.46 623.72 391,093 -12.34(-1.94%)
Apr 14, 2020 625.41 642.50 620.29 636.06 595,452 +29.27(+4.82%)
Apr 13, 2020 629.34 629.34 595.31 606.79 585,894 -27.47(-4.33%)
Apr 09, 2020 615.75 639.51 615.12 634.26 979,413 +20.94(+3.41%)
Apr 08, 2020 576.16 617.44 573.88 613.32 578,042 +37.52(+6.52%)
Apr 07, 2020 626.85 627.53 574.04 575.79 672,904 -26.41(-4.39%)
Apr 06, 2020 590.71 608.44 581.68 602.20 756,885 +25.42(+4.41%)
Apr 03, 2020 578.28 587.42 558.06 576.78 603,374 -1.35(-0.23%)
Apr 02, 2020 549.17 580.80 545.40 578.13 868,085 +28.34(+5.15%)
Apr 01, 2020 561.54 572.45 536.15 549.79 774,145 -26.88(-4.66%)
Mar 31, 2020 590.92 595.47 564.20 576.67 1,231,396 -18.74(-3.15%)
Mar 30, 2020 559.51 599.23 548.46 595.41 843,244 +46.72(+8.51%)
Mar 27, 2020 529.53 558.60 511.42 548.69 667,275 +6.18(+1.14%)
Mar 26, 2020 516.62 557.91 508.98 542.52 817,362 +31.08(+6.08%)
Mar 25, 2020 494.71 548.16 494.31 511.44 783,949 +7.41(+1.47%)
Mar 24, 2020 470.74 510.54 458.57 504.02 990,286 +52.40(+11.60%)
Mar 23, 2020 466.31 467.19 441.22 451.63 955,415 -16.05(-3.43%)
Mar 20, 2020 507.59 517.03 455.38 467.67 1,332,383 -40.15(-7.91%)
Mar 19, 2020 528.03 544.85 494.48 507.82 1,067,007 -20.44(-3.87%)
Mar 18, 2020 503.20 540.17 493.45 528.26 1,113,279 -2.81(-0.53%)
Mar 17, 2020 515.78 552.35 512.18 531.07 1,316,462 +30.24(+6.04%)
Mar 16, 2020 537.91 541.32 489.35 500.83 1,103,973 -72.63(-12.66%)
Mar 13, 2020 540.40 576.00 523.27 573.46 1,170,790 +51.67(+9.90%)
Mar 12, 2020 514.20 549.37 504.26 521.79 1,087,645 -31.09(-5.62%)
Mar 11, 2020 546.27 558.58 540.03 552.88 972,474 -10.60(-1.88%)
Mar 10, 2020 553.98 567.87 527.25 563.48 765,029 +33.44(+6.31%)
Mar 09, 2020 527.21 555.78 526.40 530.03 784,420 -31.96(-5.69%)
Mar 06, 2020 553.61 563.21 537.85 561.99 894,826 -7.39(-1.30%)
Mar 05, 2020 580.78 592.61 564.19 569.38 626,094 -26.61(-4.46%)
Mar 04, 2020 577.99 596.94 574.22 595.99 635,140 +28.00(+4.93%)
Mar 03, 2020 574.04 585.41 553.98 567.98 735,149 -3.44(-0.60%)
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.