Equinix, Inc. - Common Stock (EQIX)
921.98
-0.15 (-0.02%)
Equinix Inc is a global leader in data center and interconnection solutions, providing a platform for businesses to connect with their partners and customers in a secure and reliable environment
The company operates a network of data centers around the world, offering services that enable enterprises to manage their IT infrastructure, ensure data security, and facilitate cloud connectivity. Equinix's extensive ecosystem supports a diverse range of industries, allowing organizations to optimize their digital strategies and enhance overall performance through seamless access to networks, clouds, and applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 921.14 | 936.68 | 915.38 | 922.13 | 401,578 | 922.13 |
| 1/29/2025 | 909.27 | 915.48 | 900.76 | 908.23 | 344,835 | 908.23 |
| 1/28/2025 | 899.94 | 910.80 | 886.22 | 906.81 | 734,117 | 906.81 |
| 1/27/2025 | 907.39 | 908.83 | 857.89 | 900.10 | 976,242 | 900.10 |
| 1/24/2025 | 940.00 | 949.60 | 935.70 | 940.85 | 364,466 | 940.85 |
| 1/23/2025 | 932.39 | 941.53 | 918.42 | 940.93 | 497,460 | 940.93 |
| 1/22/2025 | 940.01 | 947.45 | 924.32 | 925.23 | 375,632 | 925.23 |
| 1/21/2025 | 923.68 | 935.02 | 923.68 | 934.00 | 665,947 | 934.00 |
| 1/17/2025 | 932.12 | 932.12 | 914.97 | 915.59 | 623,366 | 915.59 |
| 1/16/2025 | 904.97 | 921.68 | 899.99 | 919.89 | 514,952 | 919.89 |
| 1/15/2025 | 920.50 | 928.35 | 893.12 | 900.01 | 552,815 | 900.01 |
| 1/14/2025 | 901.60 | 907.93 | 894.64 | 898.09 | 797,708 | 898.09 |
| 1/13/2025 | 891.13 | 901.52 | 888.52 | 899.65 | 403,429 | 899.65 |
| 1/10/2025 | 924.33 | 934.47 | 898.83 | 899.83 | 780,925 | 899.83 |
| 1/08/2025 | 941.19 | 951.63 | 938.86 | 951.04 | 344,399 | 951.04 |
| 1/07/2025 | 943.96 | 951.16 | 922.62 | 940.07 | 641,400 | 940.07 |
| 1/06/2025 | 952.61 | 964.73 | 939.19 | 940.00 | 402,693 | 940.00 |
| 1/03/2025 | 950.00 | 963.85 | 948.16 | 959.97 | 284,315 | 959.97 |
| 1/02/2025 | 939.00 | 953.77 | 939.00 | 944.23 | 440,408 | 944.23 |
| 12/31/2024 | 935.93 | 0.00 | 942.89 | 942.89 | 0 | 942.89 |
| 12/30/2024 | 937.92 | 938.96 | 929.18 | 935.93 | 298,552 | 935.93 |
| 12/27/2024 | 939.90 | 950.16 | 939.51 | 942.66 | 289,732 | 942.66 |
| 12/26/2024 | 949.27 | 952.23 | 943.00 | 948.39 | 234,851 | 948.39 |
| 12/24/2024 | 939.59 | 950.01 | 937.70 | 950.01 | 168,358 | 950.01 |
| 12/23/2024 | 932.33 | 942.27 | 923.01 | 939.59 | 488,654 | 939.59 |
| 12/20/2024 | 922.62 | 936.47 | 919.29 | 927.22 | 1,434,623 | 927.22 |
| 12/19/2024 | 925.01 | 938.96 | 920.69 | 921.05 | 414,153 | 921.05 |
| 12/18/2024 | 954.18 | 963.34 | 925.64 | 926.38 | 650,650 | 926.38 |
| 12/17/2024 | 954.27 | 971.43 | 945.45 | 960.84 | 438,685 | 960.84 |
| 12/16/2024 | 965.00 | 972.02 | 955.50 | 957.98 | 516,878 | 957.98 |
| 12/13/2024 | 970.15 | 982.98 | 963.04 | 965.00 | 394,574 | 965.00 |
| 12/12/2024 | 977.22 | 986.50 | 972.73 | 975.30 | 284,476 | 975.30 |
| 12/11/2024 | 965.51 | 975.92 | 962.14 | 973.57 | 387,830 | 973.57 |
| 12/10/2024 | 973.53 | 973.53 | 951.25 | 961.72 | 469,417 | 961.72 |
| 12/09/2024 | 985.77 | 989.84 | 962.08 | 968.98 | 476,072 | 968.98 |
| 12/06/2024 | 981.89 | 986.67 | 971.12 | 985.00 | 541,545 | 985.00 |
| 12/05/2024 | 956.15 | 975.97 | 953.74 | 973.80 | 389,127 | 973.80 |
| 12/04/2024 | 963.65 | 969.49 | 959.00 | 965.64 | 319,647 | 965.64 |
| 12/03/2024 | 961.91 | 967.60 | 958.99 | 963.65 | 386,930 | 963.65 |
| 12/02/2024 | 971.18 | 973.09 | 956.31 | 964.84 | 536,102 | 964.84 |
| 11/29/2024 | 983.84 | 991.93 | 980.03 | 981.48 | 362,815 | 981.48 |
| 11/27/2024 | 986.00 | 994.03 | 978.23 | 979.10 | 459,649 | 979.10 |
| 11/26/2024 | 974.00 | 982.69 | 961.36 | 978.26 | 708,098 | 978.26 |
| 11/25/2024 | 940.00 | 976.35 | 938.55 | 974.35 | 1,976,096 | 974.35 |
| 11/22/2024 | 928.70 | 937.32 | 922.71 | 936.37 | 512,793 | 936.37 |
| 11/21/2024 | 914.00 | 930.15 | 913.76 | 923.60 | 508,064 | 923.60 |
| 11/20/2024 | 916.30 | 923.06 | 914.52 | 918.94 | 664,228 | 918.94 |
| 11/19/2024 | 911.00 | 927.99 | 905.02 | 923.00 | 545,048 | 923.00 |
| 11/18/2024 | 891.00 | 910.38 | 891.00 | 909.48 | 480,192 | 909.48 |
| 11/15/2024 | 889.48 | 903.62 | 885.98 | 897.37 | 368,710 | 897.37 |
| 11/14/2024 | 905.53 | 905.92 | 893.94 | 898.12 | 414,245 | 898.12 |
| 11/13/2024 | 901.39 | 910.00 | 900.52 | 901.15 | 364,157 | 901.15 |
| 11/12/2024 | 915.36 | 916.68 | 901.52 | 903.02 | 810,359 | 903.02 |
| 11/11/2024 | 921.06 | 927.54 | 911.67 | 913.50 | 289,823 | 913.50 |
| 11/08/2024 | 916.16 | 927.82 | 912.77 | 921.06 | 535,971 | 921.06 |
| 11/07/2024 | 898.64 | 909.46 | 891.18 | 907.74 | 366,186 | 907.74 |
| 11/06/2024 | 895.00 | 895.89 | 869.50 | 890.82 | 671,820 | 890.82 |
| 11/05/2024 | 894.40 | 909.46 | 888.90 | 908.99 | 437,462 | 908.99 |
| 11/04/2024 | 888.00 | 898.19 | 887.15 | 895.92 | 335,817 | 895.92 |
| 11/01/2024 | 914.00 | 916.31 | 887.28 | 888.30 | 450,972 | 888.30 |
| 10/31/2024 | 885.36 | 925.00 | 885.36 | 908.08 | 850,734 | 908.08 |