Equinix Inc (NQ: EQIX )

876.09 +15.14 (+1.76%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 646.25 649.32 635.30 646.67 635,632 +3.97(+0.62%)
May 28, 2020 631.88 644.05 627.30 642.70 475,986 +16.51(+2.64%)
May 27, 2020 617.87 626.94 599.33 626.19 599,143 +16.25(+2.66%)
May 26, 2020 631.35 634.96 608.63 609.94 618,423 -11.13(-1.79%)
May 22, 2020 596.13 622.36 595.03 621.08 542,639 +23.75(+3.98%)
May 21, 2020 602.52 606.01 592.72 597.33 552,720 -10.27(-1.69%)
May 20, 2020 605.80 608.27 599.83 607.60 636,680 +4.96(+0.82%)
May 19, 2020 614.57 621.04 601.77 602.64 491,552 -8.89(-1.45%)
May 18, 2020 628.49 628.49 608.76 611.53 635,355 +3.43(+0.56%)
May 15, 2020 606.45 611.50 596.94 608.09 611,441 -0.55(-0.09%)
May 14, 2020 627.45 629.80 596.31 608.65 867,098 -18.04(-2.88%)
May 13, 2020 612.54 633.64 612.33 626.69 1,702,682 +13.99(+2.28%)
May 12, 2020 617.19 624.38 609.33 612.70 1,654,330 -13.25(-2.12%)
May 11, 2020 620.84 634.16 618.98 625.95 605,325 -0.15(-0.02%)
May 08, 2020 627.69 634.25 619.81 626.10 475,938 +2.60(+0.42%)
May 07, 2020 611.19 627.01 605.64 623.49 718,313 -8.17(-1.29%)
May 06, 2020 628.17 647.32 628.03 631.66 420,565 -2.03(-0.32%)
May 05, 2020 636.46 639.43 620.88 633.70 348,317 +9.62(+1.54%)
May 04, 2020 613.50 625.03 610.18 624.08 558,010 +4.73(+0.76%)
May 01, 2020 618.88 628.62 614.17 619.35 375,529 -4.02(-0.64%)
Apr 30, 2020 623.77 633.85 612.81 623.36 814,541 -3.80(-0.61%)
Apr 29, 2020 632.87 635.92 620.50 627.17 656,126 -4.10(-0.65%)
Apr 28, 2020 658.83 660.80 629.91 631.27 405,381 -16.84(-2.60%)
Apr 27, 2020 638.75 652.74 632.63 648.11 378,866 +15.60(+2.47%)
Apr 24, 2020 632.86 636.61 621.25 632.50 498,034 -0.36(-0.06%)
Apr 23, 2020 631.16 645.33 628.73 632.86 414,242 +0.65(+0.10%)
Apr 22, 2020 627.71 645.09 621.52 632.22 470,066 +11.62(+1.87%)
Apr 21, 2020 607.86 628.80 604.67 620.59 455,715 +1.34(+0.22%)
Apr 20, 2020 631.49 634.25 614.69 619.26 562,661 -22.34(-3.48%)
Apr 17, 2020 629.50 643.30 617.92 641.60 544,393 +11.27(+1.79%)
Apr 16, 2020 608.43 635.18 608.43 630.33 565,047 +6.66(+1.07%)
Apr 15, 2020 625.73 632.59 614.41 623.67 391,127 -12.33(-1.94%)
Apr 14, 2020 625.36 642.45 620.23 636.00 595,503 +29.27(+4.82%)
Apr 13, 2020 629.28 629.28 595.26 606.74 585,944 -27.47(-4.33%)
Apr 09, 2020 615.69 639.46 615.06 634.20 979,497 +20.94(+3.41%)
Apr 08, 2020 576.11 617.39 573.83 613.26 578,091 +37.52(+6.52%)
Apr 07, 2020 626.80 627.48 573.99 575.74 672,962 -26.40(-4.38%)
Apr 06, 2020 590.66 608.39 581.63 602.15 756,950 +25.42(+4.41%)
Apr 03, 2020 578.23 587.37 558.01 576.73 603,425 -1.35(-0.23%)
Apr 02, 2020 549.13 580.75 545.35 578.08 868,159 +28.33(+5.15%)
Apr 01, 2020 561.49 572.40 536.11 549.75 774,211 -26.88(-4.66%)
Mar 31, 2020 590.87 595.42 564.15 576.62 1,231,502 -18.74(-3.15%)
Mar 30, 2020 559.47 599.17 548.42 595.36 843,316 +46.71(+8.51%)
Mar 27, 2020 529.49 558.55 511.38 548.65 667,331 +6.18(+1.14%)
Mar 26, 2020 516.57 557.86 508.94 542.47 817,432 +31.08(+6.08%)
Mar 25, 2020 494.67 548.11 494.27 511.39 784,015 +7.41(+1.47%)
Mar 24, 2020 470.70 510.50 458.53 503.98 990,371 +52.39(+11.60%)
Mar 23, 2020 466.27 467.15 441.18 451.59 955,496 -16.05(-3.43%)
Mar 20, 2020 507.55 516.99 455.34 467.63 1,332,497 -40.14(-7.91%)
Mar 19, 2020 527.99 544.81 494.44 507.78 1,067,098 -20.44(-3.87%)
Mar 18, 2020 503.16 540.12 493.41 528.22 1,113,374 -2.81(-0.53%)
Mar 17, 2020 515.73 552.30 512.13 531.02 1,316,575 +30.24(+6.04%)
Mar 16, 2020 537.86 541.27 489.31 500.79 1,104,067 -72.62(-12.66%)
Mar 13, 2020 540.36 575.95 523.23 573.41 1,170,890 +51.66(+9.90%)
Mar 12, 2020 514.15 549.32 504.22 521.74 1,087,738 -31.08(-5.62%)
Mar 11, 2020 546.22 558.53 539.99 552.83 972,557 -10.60(-1.88%)
Mar 10, 2020 553.94 567.82 527.21 563.43 765,094 +33.44(+6.31%)
Mar 09, 2020 527.16 555.73 526.36 529.99 784,487 -31.95(-5.69%)
Mar 06, 2020 553.56 563.16 537.80 561.94 894,902 -7.38(-1.30%)
Mar 05, 2020 580.73 592.56 564.14 569.33 626,148 -26.61(-4.46%)
Mar 04, 2020 577.94 596.89 574.17 595.93 635,194 +28.00(+4.93%)
Mar 03, 2020 573.99 585.36 553.94 567.93 735,212 -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.