Equinix Inc. (EQIX)
786.96
3.09 (0.39%)
At close: Apr 15, 2025, 3:59 PM
785.00
-0.25%
After-hours: Apr 15, 2025, 06:11 PM EDT
Equinix Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 782.98 | 782.98 | 793.43 | 793.43 | 775.80 | 775.80 | 783.87 | 783.87 | 0.91% | 621,161 |
| Apr 11, 2025 | 756.14 | 756.14 | 783.45 | 783.45 | 749.64 | 749.64 | 776.83 | 776.83 | 0.79% | 513,956 |
| Apr 10, 2025 | 776.06 | 776.06 | 781.60 | 781.60 | 750.59 | 750.59 | 770.74 | 770.74 | -3.35% | 696,128 |
| Apr 9, 2025 | 728.82 | 728.82 | 798.57 | 798.57 | 701.41 | 701.41 | 797.43 | 797.43 | 7.75% | 753,232 |
| Apr 8, 2025 | 780.31 | 780.31 | 780.31 | 780.31 | 730.19 | 730.19 | 740.07 | 740.07 | -1.03% | 812,900 |
| Apr 7, 2025 | 750.62 | 750.62 | 780.13 | 780.13 | 725.93 | 725.93 | 747.74 | 747.74 | -2.41% | 927,900 |
| Apr 4, 2025 | 790.67 | 790.67 | 792.41 | 792.41 | 765.12 | 765.12 | 766.21 | 766.21 | -4.40% | 820,598 |
| Apr 3, 2025 | 810.55 | 810.55 | 814.10 | 814.10 | 788.98 | 788.98 | 801.44 | 801.44 | -3.62% | 1,222,724 |
| Apr 2, 2025 | 806.47 | 806.47 | 833.76 | 833.76 | 806.47 | 806.47 | 831.55 | 831.55 | 1.79% | 431,176 |
| Apr 1, 2025 | 816.48 | 816.48 | 819.84 | 819.84 | 800.83 | 800.83 | 816.95 | 816.95 | 0.20% | 871,800 |
| Mar 31, 2025 | 807.00 | 807.00 | 819.90 | 819.90 | 795.12 | 795.12 | 815.35 | 815.35 | 1.54% | 1,083,800 |
| Mar 28, 2025 | 823.48 | 823.48 | 825.99 | 825.99 | 797.33 | 797.33 | 803.00 | 803.00 | -2.70% | 896,500 |
| Mar 27, 2025 | 833.45 | 833.45 | 833.45 | 833.45 | 820.51 | 820.51 | 825.31 | 825.31 | -0.69% | 799,649 |
| Mar 26, 2025 | 847.08 | 847.08 | 851.40 | 851.40 | 825.87 | 825.87 | 831.05 | 831.05 | -1.21% | 764,132 |
| Mar 25, 2025 | 848.18 | 848.18 | 857.31 | 857.31 | 838.01 | 838.01 | 841.22 | 841.22 | -1.32% | 581,161 |
| Mar 24, 2025 | 847.41 | 847.41 | 858.36 | 858.36 | 843.77 | 843.77 | 852.44 | 852.44 | 2.14% | 745,802 |
| Mar 21, 2025 | 846.00 | 846.00 | 848.65 | 848.65 | 831.78 | 831.78 | 834.59 | 834.59 | -2.01% | 1,624,921 |
| Mar 20, 2025 | 852.30 | 852.30 | 855.78 | 855.78 | 846.12 | 846.12 | 851.72 | 851.72 | -0.42% | 532,800 |
| Mar 19, 2025 | 846.32 | 846.32 | 863.72 | 863.72 | 842.93 | 842.93 | 855.33 | 855.33 | 1.67% | 1,079,540 |
| Mar 18, 2025 | 863.70 | 863.70 | 863.70 | 863.70 | 836.44 | 836.44 | 841.26 | 841.26 | -1.87% | 691,933 |
| Mar 17, 2025 | 834.96 | 834.96 | 860.12 | 860.12 | 834.22 | 834.22 | 857.25 | 857.25 | 2.34% | 902,525 |
| Mar 14, 2025 | 835.37 | 835.37 | 842.66 | 842.66 | 829.21 | 829.21 | 837.68 | 837.68 | 0.45% | 695,339 |
| Mar 13, 2025 | 849.31 | 849.31 | 851.82 | 851.82 | 829.26 | 829.26 | 833.95 | 833.95 | -2.46% | 597,307 |
| Mar 12, 2025 | 846.92 | 846.92 | 856.47 | 856.47 | 843.75 | 843.75 | 854.99 | 854.99 | 2.24% | 717,218 |
| Mar 11, 2025 | 832.08 | 832.08 | 844.18 | 844.18 | 826.00 | 826.00 | 836.24 | 836.24 | 0.68% | 1,092,109 |
| Mar 10, 2025 | 856.31 | 856.31 | 859.23 | 859.23 | 822.07 | 822.07 | 830.63 | 830.63 | -3.36% | 915,064 |
| Mar 7, 2025 | 873.13 | 873.13 | 875.36 | 875.36 | 846.44 | 846.44 | 859.52 | 859.52 | -1.42% | 1,003,800 |
| Mar 6, 2025 | 910.10 | 910.10 | 914.50 | 914.50 | 870.31 | 870.31 | 871.90 | 871.90 | -5.33% | 893,540 |
| Mar 5, 2025 | 904.49 | 904.49 | 927.08 | 927.08 | 904.49 | 904.49 | 921.02 | 921.02 | 1.21% | 486,900 |
| Mar 4, 2025 | 909.73 | 909.73 | 917.61 | 917.61 | 895.68 | 895.68 | 910.04 | 910.04 | -0.06% | 689,611 |
| Mar 3, 2025 | 912.07 | 912.07 | 921.59 | 921.59 | 903.74 | 903.74 | 910.58 | 910.58 | 0.66% | 547,227 |
| Feb 28, 2025 | 910.00 | 910.00 | 914.00 | 914.00 | 897.81 | 897.81 | 904.62 | 904.62 | -0.63% | 1,214,800 |
| Feb 27, 2025 | 915.34 | 915.34 | 919.83 | 919.83 | 906.96 | 906.96 | 910.38 | 910.38 | 0.01% | 503,700 |
| Feb 26, 2025 | 908.33 | 908.33 | 916.70 | 916.70 | 907.18 | 907.18 | 910.28 | 910.28 | 0.40% | 664,616 |
| Feb 25, 2025 | 908.00 | 903.30 | 914.87 | 910.14 | 902.99 | 898.32 | 906.66 | 901.97 | -0.26% | 853,448 |
| Feb 24, 2025 | 918.09 | 913.34 | 920.00 | 915.24 | 894.46 | 889.84 | 909.01 | 904.31 | -1.16% | 648,509 |
| Feb 21, 2025 | 935.02 | 930.18 | 935.45 | 930.61 | 916.50 | 911.76 | 919.68 | 914.92 | -2.19% | 664,120 |
| Feb 20, 2025 | 939.08 | 934.23 | 940.80 | 935.94 | 927.03 | 922.24 | 940.25 | 935.39 | 0.12% | 275,426 |
| Feb 19, 2025 | 931.00 | 926.18 | 939.72 | 934.86 | 924.65 | 919.86 | 939.08 | 934.22 | 0.77% | 529,115 |
| Feb 18, 2025 | 920.16 | 915.40 | 939.16 | 934.30 | 907.34 | 902.65 | 931.90 | 927.08 | -0.18% | 513,097 |
| Feb 14, 2025 | 923.02 | 918.24 | 953.41 | 948.48 | 921.34 | 916.57 | 933.60 | 928.77 | 1.15% | 523,400 |
| Feb 13, 2025 | 899.00 | 894.35 | 924.62 | 919.84 | 890.00 | 885.40 | 923.00 | 918.23 | -1.30% | 930,526 |
| Feb 12, 2025 | 923.47 | 918.69 | 941.93 | 937.06 | 923.47 | 918.69 | 935.20 | 930.36 | -0.89% | 518,429 |
| Feb 11, 2025 | 931.01 | 926.20 | 943.94 | 939.06 | 926.54 | 921.75 | 943.64 | 938.76 | 0.05% | 437,883 |
| Feb 10, 2025 | 935.84 | 931.00 | 943.65 | 938.77 | 928.05 | 923.25 | 943.14 | 938.26 | 1.06% | 373,720 |
| Feb 7, 2025 | 942.19 | 937.31 | 942.97 | 938.09 | 928.90 | 924.09 | 933.27 | 928.44 | -0.54% | 357,240 |
| Feb 6, 2025 | 941.97 | 937.10 | 944.02 | 939.14 | 931.83 | 927.01 | 938.34 | 933.49 | 0.20% | 241,300 |
| Feb 5, 2025 | 934.93 | 930.10 | 937.12 | 932.28 | 924.11 | 919.33 | 936.50 | 931.66 | 1.32% | 326,279 |
| Feb 4, 2025 | 906.10 | 901.41 | 927.31 | 922.51 | 905.13 | 900.45 | 924.28 | 919.50 | 1.01% | 311,300 |
| Feb 3, 2025 | 911.15 | 906.44 | 917.83 | 913.09 | 900.89 | 896.23 | 915.00 | 910.27 | 0.15% | 393,700 |