Equinix Inc (NQ: EQIX )

610.56 USD +6.99 (+1.16%)
Official Closing Price Updated: 5:32 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 767.57 770.16 752.67 760.13 442,158 -3.33(-0.44%)
Sep 29, 2020 764.81 768.60 760.42 763.46 290,466 -1.35(-0.18%)
Sep 28, 2020 766.97 771.42 760.48 764.81 333,082 +13.49(+1.80%)
Sep 25, 2020 732.62 751.68 731.94 751.32 251,100 +17.59(+2.40%)
Sep 24, 2020 734.27 744.83 730.69 733.73 346,919 +3.06(+0.42%)
Sep 23, 2020 729.39 754.12 729.39 730.67 317,473 -19.33(-2.58%)
Sep 22, 2020 742.58 756.33 742.58 750.00 327,215 +4.45(+0.60%)
Sep 21, 2020 750.00 751.32 730.01 745.55 349,960 -6.52(-0.87%)
Sep 18, 2020 754.74 757.84 746.67 752.07 421,200 -3.58(-0.47%)
Sep 17, 2020 763.50 766.52 744.72 755.65 294,540 -11.69(-1.52%)
Sep 16, 2020 778.81 783.39 766.53 767.34 264,537 -1.11(-0.14%)
Sep 15, 2020 759.07 773.30 759.07 768.45 217,987 +12.41(+1.64%)
Sep 14, 2020 751.69 761.18 747.00 756.04 278,358 +8.25(+1.10%)
Sep 11, 2020 747.11 750.76 737.97 747.79 222,000 +4.92(+0.66%)
Sep 10, 2020 752.23 753.81 742.00 742.87 274,826 -10.55(-1.40%)
Sep 09, 2020 749.00 760.88 746.53 753.42 320,517 +12.37(+1.67%)
Sep 08, 2020 743.59 753.44 738.08 741.05 362,629 -11.13(-1.48%)
Sep 04, 2020 762.05 767.40 737.86 752.18 399,800 -10.27(-1.35%)
Sep 03, 2020 789.63 793.43 754.71 762.45 449,829 -37.16(-4.65%)
Sep 02, 2020 787.00 801.98 776.64 799.61 535,831 +9.81(+1.24%)
Sep 01, 2020 790.16 793.00 773.54 789.80 306,360 +0.02(+0.00%)
Aug 31, 2020 788.00 796.39 787.53 789.78 580,459 +2.76(+0.35%)
Aug 28, 2020 788.28 788.28 778.13 787.02 286,900 -2.63(-0.33%)
Aug 27, 2020 787.03 795.49 783.00 789.65 302,774 +7.65(+0.98%)
Aug 26, 2020 781.57 782.50 770.39 782.00 313,520 +2.29(+0.29%)
Aug 25, 2020 776.32 782.06 771.48 779.71 186,231 +7.24(+0.94%)
Aug 24, 2020 785.00 785.00 763.13 772.47 371,248 -9.70(-1.24%)
Aug 21, 2020 787.71 787.71 774.62 782.17 504,500 -2.74(-0.35%)
Aug 20, 2020 776.62 788.09 776.62 784.91 312,112 +6.20(+0.80%)
Aug 19, 2020 794.63 794.63 774.23 778.71 333,960 -8.14(-1.03%)
Aug 18, 2020 772.00 789.98 770.46 786.85 453,645 +14.77(+1.91%)
Aug 17, 2020 758.36 773.01 758.36 772.08 390,744 +10.07(+1.32%)
Aug 14, 2020 771.20 776.34 758.11 762.01 361,600 -8.11(-1.05%)
Aug 13, 2020 769.32 778.17 767.94 770.12 284,529 -2.87(-0.37%)
Aug 12, 2020 764.68 776.21 756.62 772.99 315,306 +14.82(+1.95%)
Aug 11, 2020 781.46 781.46 754.92 758.17 505,909 -24.57(-3.14%)
Aug 10, 2020 797.95 805.81 780.03 782.74 307,744 -8.96(-1.13%)
Aug 07, 2020 791.69 798.48 788.44 791.70 224,800 -0.36(-0.05%)
Aug 06, 2020 787.67 793.78 786.47 792.06 254,279 -1.98(-0.25%)
Aug 05, 2020 799.00 799.00 786.24 794.04 250,074 +0.61(+0.08%)
Aug 04, 2020 783.46 794.72 775.03 793.43 382,885 +14.31(+1.84%)
Aug 03, 2020 776.64 785.47 775.18 779.12 386,520 -6.36(-0.81%)
Jul 31, 2020 774.18 785.80 770.88 785.48 334,600 +7.53(+0.97%)
Jul 30, 2020 780.00 787.70 770.00 777.95 461,519 +7.95(+1.03%)
Jul 29, 2020 760.10 770.88 756.16 770.00 379,504 +17.47(+2.32%)
Jul 28, 2020 762.39 762.39 748.49 752.53 401,481 -1.47(-0.19%)
Jul 27, 2020 737.70 756.09 735.03 754.00 399,387 +16.61(+2.25%)
Jul 24, 2020 729.81 739.51 729.57 737.39 252,900 +0.70(+0.10%)
Jul 23, 2020 738.64 744.46 728.27 736.69 336,549 +1.17(+0.16%)
Jul 22, 2020 729.75 737.77 725.00 735.52 279,411 +9.54(+1.31%)
Jul 21, 2020 735.50 735.50 724.46 725.98 278,227 -5.86(-0.80%)
Jul 20, 2020 726.03 734.72 721.58 731.84 299,238 +7.61(+1.05%)
Jul 17, 2020 717.30 730.89 709.07 724.23 338,900 +10.14(+1.42%)
Jul 16, 2020 716.40 717.98 707.13 714.09 228,037 +0.21(+0.03%)
Jul 15, 2020 724.17 724.77 710.95 713.88 367,562 -3.03(-0.42%)
Jul 14, 2020 716.82 718.99 697.28 716.91 333,082 +15.79(+2.25%)
Jul 13, 2020 720.24 723.75 698.02 701.12 439,241 -15.47(-2.16%)
Jul 10, 2020 734.98 734.98 713.59 716.59 339,600 -12.10(-1.66%)
Jul 09, 2020 721.79 733.03 715.11 728.69 239,169 +8.34(+1.16%)
Jul 08, 2020 725.57 730.66 714.61 720.35 333,589 -0.72(-0.10%)
Jul 07, 2020 718.45 730.78 715.99 721.07 315,969 -1.60(-0.22%)
Jul 06, 2020 723.38 728.53 713.46 722.67 421,312 +4.26(+0.59%)
Jul 02, 2020 732.80 735.99 716.96 718.41 433,100 -9.76(-1.34%)
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.