Equinix Inc (NQ: EQIX )

822.78 USD +1.76 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 820.31 829.50 815.35 822.78 312,062 +1.76(+0.21%)
Oct 22, 2021 815.77 824.54 811.78 821.02 308,844 +10.86(+1.34%)
Oct 21, 2021 798.85 815.15 792.74 810.16 420,990 +16.32(+2.06%)
Oct 20, 2021 779.67 795.80 779.67 793.84 457,721 +14.17(+1.82%)
Oct 19, 2021 775.02 780.00 769.12 779.67 549,676 +11.90(+1.55%)
Oct 18, 2021 775.44 781.99 766.89 767.77 474,991 -13.62(-1.74%)
Oct 15, 2021 772.23 784.49 768.08 781.39 544,206 +11.74(+1.53%)
Oct 14, 2021 769.33 776.25 766.19 769.65 353,487 +6.20(+0.81%)
Oct 13, 2021 755.74 767.89 755.74 763.45 386,578 +4.02(+0.53%)
Oct 12, 2021 748.74 760.42 746.22 759.43 352,008 +9.42(+1.26%)
Oct 11, 2021 754.17 755.02 744.79 750.01 320,760 -0.95(-0.13%)
Oct 08, 2021 762.68 765.14 748.03 750.96 468,809 -15.53(-2.03%)
Oct 07, 2021 765.72 774.90 760.87 766.49 535,497 +4.17(+0.55%)
Oct 06, 2021 762.00 766.28 747.88 762.32 725,912 +2.25(+0.30%)
Oct 05, 2021 774.00 776.78 755.65 760.07 675,390 -25.54(-3.25%)
Oct 04, 2021 790.81 795.74 779.58 785.61 405,582 -3.71(-0.47%)
Oct 01, 2021 793.00 796.38 780.44 789.32 515,139 -0.81(-0.10%)
Sep 30, 2021 808.37 812.07 789.07 790.13 522,055 -11.45(-1.43%)
Sep 29, 2021 802.75 810.76 800.41 801.58 376,400 +2.64(+0.33%)
Sep 28, 2021 800.00 802.93 786.89 798.94 517,286 -8.59(-1.06%)
Sep 27, 2021 827.69 828.90 807.09 807.53 489,332 -27.15(-3.25%)
Sep 24, 2021 846.51 847.84 828.52 834.68 472,804 -13.33(-1.57%)
Sep 23, 2021 861.11 868.82 834.05 848.01 637,237 -12.76(-1.48%)
Sep 22, 2021 850.74 864.34 842.72 860.77 557,918 +12.57(+1.48%)
Sep 21, 2021 850.00 861.49 848.14 848.20 392,299 -2.03(-0.24%)
Sep 20, 2021 861.81 871.24 840.97 850.23 856,830 -22.35(-2.56%)
Sep 17, 2021 848.75 873.77 844.08 872.58 3,852,545 +19.33(+2.27%)
Sep 16, 2021 841.59 855.41 838.20 853.25 514,418 +9.81(+1.16%)
Sep 15, 2021 843.80 850.15 833.08 843.44 466,730 +8.55(+1.02%)
Sep 14, 2021 847.00 852.57 832.79 834.89 609,063 -4.65(-0.55%)
Sep 13, 2021 850.00 852.93 833.46 839.54 435,934 -4.46(-0.53%)
Sep 10, 2021 845.67 850.89 832.91 844.00 475,684 -10.56(-1.24%)
Sep 09, 2021 877.82 877.82 852.42 854.56 533,108 -27.75(-3.15%)
Sep 08, 2021 880.72 883.24 874.09 882.31 331,841 +0.01(+0.00%)
Sep 07, 2021 865.50 884.23 859.56 882.30 447,696 -0.53(-0.06%)
Sep 03, 2021 866.79 885.26 866.00 882.83 516,491 +8.40(+0.96%)
Sep 02, 2021 866.05 875.79 852.11 874.43 616,735 +5.59(+0.64%)
Sep 01, 2021 837.93 869.88 837.93 868.84 477,504 +25.39(+3.01%)
Aug 31, 2021 840.00 848.48 833.83 843.45 508,050 +3.42(+0.41%)
Aug 30, 2021 825.50 842.79 824.65 840.03 322,553 +15.22(+1.85%)
Aug 27, 2021 827.90 830.26 819.00 824.81 384,311 -0.18(-0.02%)
Aug 26, 2021 807.53 830.18 807.53 824.99 516,008 +17.46(+2.16%)
Aug 25, 2021 819.09 821.48 801.20 807.53 317,225 -12.71(-1.55%)
Aug 24, 2021 838.00 838.00 819.30 820.24 349,846 -15.33(-1.83%)
Aug 23, 2021 835.00 840.00 830.17 835.57 392,255 -0.06(-0.01%)
Aug 20, 2021 833.13 843.50 829.79 835.63 339,176 +1.67(+0.20%)
Aug 19, 2021 814.27 838.00 811.22 833.96 451,792 +19.69(+2.42%)
Aug 18, 2021 824.48 826.02 811.94 814.27 269,434 -13.54(-1.64%)
Aug 17, 2021 820.00 829.08 816.06 827.81 295,352 +4.87(+0.59%)
Aug 16, 2021 814.07 824.28 814.07 822.94 300,656 +8.85(+1.09%)
Aug 13, 2021 813.65 817.08 805.20 814.09 315,660 +2.37(+0.29%)
Aug 12, 2021 809.72 817.03 805.21 811.72 454,254 +4.84(+0.60%)
Aug 11, 2021 803.27 809.90 797.67 806.88 596,235 +8.91(+1.12%)
Aug 10, 2021 818.18 818.18 797.65 797.97 487,866 -17.02(-2.09%)
Aug 09, 2021 824.02 824.02 814.29 814.99 422,076 -5.16(-0.63%)
Aug 06, 2021 825.37 829.04 818.60 820.15 525,231 -10.47(-1.26%)
Aug 05, 2021 832.08 833.90 822.52 830.62 334,827 +2.28(+0.28%)
Aug 04, 2021 821.96 832.85 818.84 828.34 331,534 +8.07(+0.98%)
Aug 03, 2021 822.89 834.00 816.15 820.27 478,881 +1.28(+0.16%)
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.