Equinix Inc (NQ: EQIX )

687.46 USD -0.23 (-0.03%)
Official Closing Price Updated: 7:46 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 697.18 700.49 685.37 697.63 589,200 +4.28(+0.62%)
May 28, 2020 681.67 694.80 676.74 693.35 441,216 +17.81(+2.64%)
May 27, 2020 666.56 676.35 646.56 675.54 555,377 +17.53(+2.66%)
May 26, 2020 681.10 685.00 656.59 658.01 573,248 -12.01(-1.79%)
May 22, 2020 643.11 671.41 641.92 670.02 503,000 +25.62(+3.98%)
May 21, 2020 650.00 653.77 639.43 644.40 512,345 -11.08(-1.69%)
May 20, 2020 653.54 656.21 647.10 655.48 590,172 +5.35(+0.82%)
May 19, 2020 663.00 669.98 649.20 650.13 455,645 -12.25(-1.85%)
May 18, 2020 680.75 680.75 659.39 662.38 586,578 +3.72(+0.56%)
May 15, 2020 656.88 662.35 646.58 658.66 564,500 -0.60(-0.09%)
May 14, 2020 679.62 682.17 645.90 659.26 800,530 -19.54(-2.88%)
May 13, 2020 663.48 686.33 663.25 678.80 1,571,965 +15.15(+2.28%)
May 12, 2020 668.51 676.30 660.00 663.65 1,527,325 -14.35(-2.12%)
May 11, 2020 672.47 686.89 670.45 678.00 558,854 -0.16(-0.02%)
May 08, 2020 679.89 686.99 671.35 678.16 439,400 +2.82(+0.42%)
May 07, 2020 662.01 679.15 656.00 675.34 663,168 -8.85(-1.29%)
May 06, 2020 680.41 701.15 680.25 684.19 388,278 -2.20(-0.32%)
May 05, 2020 689.38 692.60 672.51 686.39 321,577 +10.42(+1.54%)
May 04, 2020 664.51 677.00 660.92 675.97 515,171 +5.12(+0.76%)
May 01, 2020 670.34 680.89 665.24 670.85 346,700 -4.35(-0.64%)
Apr 30, 2020 675.64 686.56 663.77 675.20 752,008 -4.12(-0.61%)
Apr 29, 2020 685.50 688.80 672.09 679.32 605,755 -4.44(-0.65%)
Apr 28, 2020 713.61 715.75 682.29 683.76 374,260 -18.24(-2.60%)
Apr 27, 2020 691.87 707.02 685.24 702.00 349,780 +16.90(+2.47%)
Apr 24, 2020 685.49 689.55 672.91 685.10 459,800 -0.39(-0.06%)
Apr 23, 2020 683.64 698.99 681.01 685.49 382,441 +0.70(+0.10%)
Apr 22, 2020 679.91 698.73 673.20 684.79 433,979 +12.59(+1.87%)
Apr 21, 2020 658.41 681.09 654.95 672.20 420,730 +1.45(+0.22%)
Apr 20, 2020 684.00 686.99 665.80 670.75 519,465 -24.20(-3.48%)
Apr 17, 2020 681.85 696.79 669.30 694.95 502,600 +12.21(+1.79%)
Apr 16, 2020 659.03 688.00 659.03 682.74 521,668 +7.21(+1.07%)
Apr 15, 2020 677.76 685.19 665.50 675.53 361,100 -13.36(-1.94%)
Apr 14, 2020 677.36 695.87 671.81 688.89 549,786 +31.70(+4.82%)
Apr 13, 2020 681.61 681.61 644.76 657.19 540,961 -29.75(-4.33%)
Apr 09, 2020 666.89 692.63 666.21 686.94 904,300 +22.68(+3.41%)
Apr 08, 2020 624.02 668.73 621.55 664.26 533,711 +40.64(+6.52%)
Apr 07, 2020 678.92 679.66 621.72 623.62 621,298 -28.60(-4.39%)
Apr 06, 2020 639.78 658.98 630.00 652.22 698,838 +27.53(+4.41%)
Apr 03, 2020 626.31 636.21 604.41 624.69 557,100 -1.46(-0.23%)
Apr 02, 2020 594.79 629.04 590.70 626.15 801,510 +30.69(+5.15%)
Apr 01, 2020 608.18 620.00 580.69 595.46 714,774 -29.11(-4.66%)
Mar 31, 2020 640.00 644.93 611.06 624.57 1,136,958 -20.30(-3.15%)
Mar 30, 2020 605.99 649.00 594.02 644.87 778,574 +50.60(+8.51%)
Mar 27, 2020 573.52 605.00 553.90 594.27 616,100 +6.69(+1.14%)
Mar 26, 2020 559.53 604.25 551.26 587.58 754,677 +33.66(+6.08%)
Mar 25, 2020 535.80 593.69 535.37 553.92 723,826 +8.03(+1.47%)
Mar 24, 2020 509.84 552.95 496.66 545.89 914,339 +56.75(+11.60%)
Mar 23, 2020 505.04 506.00 477.87 489.14 882,142 -17.38(-3.43%)
Mar 20, 2020 549.75 559.98 493.20 506.52 1,230,200 -43.48(-7.91%)
Mar 19, 2020 571.89 590.11 535.55 550.00 985,176 -22.14(-3.87%)
Mar 18, 2020 545.00 585.03 534.44 572.14 1,027,899 -3.04(-0.53%)
Mar 17, 2020 558.62 598.23 554.72 575.18 1,215,500 +32.75(+6.04%)
Mar 16, 2020 582.59 586.28 530.00 542.43 1,019,307 -78.66(-12.66%)
Mar 13, 2020 585.29 623.84 566.73 621.09 1,081,000 +55.96(+9.90%)
Mar 12, 2020 556.91 595.00 546.15 565.13 1,004,231 -33.67(-5.62%)
Mar 11, 2020 591.64 604.98 584.89 598.80 897,893 -11.48(-1.88%)
Mar 10, 2020 600.00 615.04 571.05 610.28 706,357 +36.22(+6.31%)
Mar 09, 2020 571.00 601.94 570.13 574.06 724,261 -34.61(-5.69%)
Mar 06, 2020 599.59 609.99 582.52 608.67 826,200 -8.00(-1.30%)
Mar 05, 2020 629.02 641.83 611.05 616.67 578,078 -28.82(-4.46%)
Mar 04, 2020 626.00 646.52 621.92 645.49 586,430 +30.33(+4.93%)
Mar 03, 2020 621.72 634.04 600.00 615.16 678,769 -3.72(-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.