Equinix, Inc. - Common Stock (EQIX)
888.82
+1.39 (0.16%)
NASDAQ · Last Trade: Jun 1st, 12:25 AM EDT
Historical Prices For Equinix, Inc. - Common Stock (EQIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 877.83 | 894.48 | 876.17 | 888.82 | 975,162 | 888.82 |
| 5/29/2025 | 880.62 | 896.15 | 872.00 | 887.43 | 290,634 | 887.43 |
| 5/28/2025 | 883.67 | 883.67 | 872.24 | 880.62 | 373,095 | 880.62 |
| 5/27/2025 | 871.00 | 883.20 | 867.99 | 876.81 | 501,967 | 876.81 |
| 5/23/2025 | 864.90 | 867.30 | 857.54 | 863.46 | 441,676 | 863.46 |
| 5/22/2025 | 863.40 | 870.25 | 858.14 | 866.50 | 413,417 | 866.50 |
| 5/21/2025 | 866.87 | 870.88 | 855.03 | 859.14 | 793,745 | 859.14 |
| 5/20/2025 | 868.33 | 876.55 | 865.40 | 875.89 | 296,295 | 871.20 |
| 5/19/2025 | 863.09 | 880.97 | 863.09 | 877.57 | 412,347 | 872.87 |
| 5/16/2025 | 869.41 | 876.49 | 861.29 | 875.92 | 589,457 | 871.23 |
| 5/15/2025 | 858.10 | 868.83 | 858.10 | 867.24 | 429,253 | 862.60 |
| 5/14/2025 | 866.43 | 872.64 | 856.15 | 859.21 | 590,152 | 854.61 |
| 5/13/2025 | 872.31 | 874.36 | 862.36 | 868.79 | 774,726 | 864.14 |
| 5/12/2025 | 883.76 | 883.76 | 862.00 | 870.47 | 507,211 | 865.81 |
| 5/09/2025 | 850.00 | 869.00 | 837.37 | 864.39 | 225,992 | 859.76 |
| 5/08/2025 | 875.66 | 882.88 | 859.56 | 860.99 | 496,201 | 856.38 |
| 5/07/2025 | 873.43 | 881.64 | 869.70 | 872.48 | 576,827 | 867.81 |
| 5/06/2025 | 880.00 | 887.07 | 872.64 | 875.38 | 439,197 | 870.69 |
| 5/05/2025 | 879.11 | 887.95 | 872.93 | 883.21 | 377,554 | 878.48 |
| 5/02/2025 | 875.94 | 880.02 | 870.48 | 875.85 | 443,372 | 871.16 |
| 5/01/2025 | 863.70 | 885.00 | 860.07 | 861.97 | 677,256 | 857.35 |
| 4/30/2025 | 840.00 | 864.14 | 839.57 | 860.75 | 729,335 | 856.14 |
| 4/29/2025 | 848.20 | 860.91 | 842.49 | 851.65 | 696,127 | 847.09 |
| 4/28/2025 | 834.58 | 846.81 | 833.46 | 844.68 | 521,033 | 840.16 |
| 4/25/2025 | 827.00 | 844.42 | 825.00 | 838.10 | 605,307 | 833.61 |
| 4/24/2025 | 809.60 | 823.32 | 802.46 | 817.19 | 490,917 | 812.81 |
| 4/23/2025 | 805.33 | 826.02 | 800.06 | 809.46 | 640,130 | 805.13 |
| 4/22/2025 | 782.25 | 796.40 | 782.25 | 791.12 | 556,834 | 786.88 |
| 4/21/2025 | 783.79 | 784.51 | 759.04 | 773.20 | 493,788 | 769.06 |
| 4/17/2025 | 794.41 | 801.96 | 787.82 | 790.15 | 479,700 | 785.92 |
| 4/16/2025 | 780.17 | 788.79 | 773.79 | 778.67 | 405,372 | 774.50 |
| 4/15/2025 | 788.42 | 796.30 | 781.30 | 787.49 | 352,476 | 783.27 |
| 4/14/2025 | 782.98 | 793.43 | 775.80 | 783.87 | 621,168 | 779.67 |
| 4/11/2025 | 756.14 | 783.45 | 749.64 | 776.83 | 513,957 | 772.67 |
| 4/10/2025 | 776.06 | 781.60 | 750.59 | 770.74 | 696,245 | 766.61 |
| 4/09/2025 | 728.82 | 798.57 | 701.41 | 797.43 | 753,220 | 793.16 |
| 4/08/2025 | 780.31 | 780.31 | 730.19 | 740.07 | 812,885 | 736.11 |
| 4/07/2025 | 750.62 | 774.22 | 725.92 | 747.74 | 927,893 | 743.74 |
| 4/04/2025 | 790.67 | 792.40 | 765.12 | 766.21 | 820,599 | 762.11 |
| 4/03/2025 | 810.55 | 814.10 | 788.98 | 801.44 | 1,222,726 | 797.15 |
| 4/02/2025 | 806.47 | 833.76 | 806.47 | 831.55 | 431,166 | 827.10 |
| 4/01/2025 | 816.48 | 819.84 | 800.83 | 816.95 | 871,763 | 812.58 |
| 3/31/2025 | 807.00 | 819.89 | 795.12 | 815.35 | 1,083,797 | 810.98 |
| 3/28/2025 | 823.48 | 825.99 | 797.33 | 803.00 | 896,498 | 798.70 |
| 3/27/2025 | 833.45 | 833.45 | 820.51 | 825.31 | 799,650 | 820.89 |
| 3/26/2025 | 847.08 | 851.40 | 825.87 | 831.05 | 764,129 | 826.60 |
| 3/25/2025 | 848.18 | 857.31 | 838.01 | 841.22 | 581,102 | 836.72 |
| 3/24/2025 | 847.41 | 858.36 | 843.76 | 852.44 | 746,598 | 847.88 |
| 3/21/2025 | 846.00 | 848.65 | 831.78 | 834.59 | 1,624,944 | 830.12 |
| 3/20/2025 | 852.30 | 855.78 | 846.12 | 851.72 | 532,761 | 847.16 |
| 3/19/2025 | 846.32 | 863.72 | 842.93 | 855.33 | 1,079,541 | 850.75 |
| 3/18/2025 | 863.70 | 863.70 | 836.44 | 841.26 | 691,934 | 836.75 |
| 3/17/2025 | 834.96 | 860.12 | 834.22 | 857.25 | 902,524 | 852.66 |
| 3/14/2025 | 835.37 | 842.65 | 829.21 | 837.68 | 695,341 | 833.20 |
| 3/13/2025 | 849.31 | 851.82 | 829.26 | 833.95 | 597,309 | 829.49 |
| 3/12/2025 | 846.92 | 856.47 | 843.75 | 854.99 | 717,220 | 850.41 |
| 3/11/2025 | 832.08 | 844.18 | 826.00 | 836.24 | 1,092,109 | 831.76 |
| 3/10/2025 | 856.31 | 859.23 | 822.07 | 830.63 | 915,011 | 826.18 |
| 3/07/2025 | 873.13 | 875.36 | 846.44 | 859.52 | 1,003,798 | 854.92 |
| 3/06/2025 | 910.10 | 914.50 | 870.31 | 871.90 | 898,259 | 867.23 |
| 3/05/2025 | 904.49 | 927.08 | 904.49 | 921.02 | 486,862 | 916.09 |
| 3/04/2025 | 909.72 | 917.61 | 895.68 | 910.04 | 689,584 | 905.17 |
| 3/03/2025 | 912.07 | 921.59 | 903.74 | 910.58 | 547,204 | 905.70 |