Equinix, Inc. - Common Stock (EQIX)
921.02
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 904.49 | 927.08 | 904.49 | 921.02 | 486,862 | 921.02 |
| 3/04/2025 | 909.72 | 917.61 | 895.68 | 910.04 | 689,584 | 910.04 |
| 3/03/2025 | 912.07 | 921.59 | 903.74 | 910.58 | 547,204 | 910.58 |
| 2/28/2025 | 910.00 | 914.00 | 897.81 | 904.62 | 1,214,754 | 904.62 |
| 2/27/2025 | 915.34 | 919.83 | 906.96 | 910.38 | 503,673 | 910.38 |
| 2/26/2025 | 908.33 | 916.70 | 907.18 | 910.28 | 664,596 | 910.28 |
| 2/25/2025 | 908.00 | 914.87 | 902.99 | 906.66 | 853,419 | 901.97 |
| 2/24/2025 | 918.09 | 920.00 | 894.46 | 909.01 | 648,480 | 904.31 |
| 2/21/2025 | 935.02 | 935.45 | 916.50 | 919.68 | 664,122 | 914.92 |
| 2/20/2025 | 939.08 | 940.80 | 927.03 | 940.25 | 275,369 | 935.39 |
| 2/19/2025 | 931.00 | 939.72 | 924.65 | 939.08 | 529,116 | 934.22 |
| 2/18/2025 | 920.16 | 939.15 | 907.34 | 931.90 | 512,894 | 927.08 |
| 2/14/2025 | 923.02 | 953.41 | 921.34 | 933.60 | 523,355 | 928.77 |
| 2/13/2025 | 899.00 | 924.62 | 890.00 | 923.00 | 930,516 | 918.23 |
| 2/12/2025 | 923.47 | 941.93 | 923.47 | 935.20 | 518,365 | 930.36 |
| 2/11/2025 | 931.01 | 943.93 | 926.53 | 943.64 | 437,784 | 938.76 |
| 2/10/2025 | 935.84 | 943.65 | 928.04 | 943.14 | 373,719 | 938.26 |
| 2/07/2025 | 942.19 | 942.97 | 928.90 | 933.27 | 357,242 | 928.44 |
| 2/06/2025 | 941.97 | 944.02 | 931.83 | 938.34 | 241,289 | 933.49 |
| 2/05/2025 | 934.93 | 937.12 | 924.11 | 936.50 | 326,242 | 931.66 |
| 2/04/2025 | 906.10 | 927.31 | 905.13 | 924.28 | 311,272 | 919.50 |
| 2/03/2025 | 911.15 | 917.83 | 900.89 | 915.00 | 393,655 | 910.27 |
| 1/31/2025 | 923.90 | 939.46 | 912.97 | 913.66 | 652,060 | 908.93 |
| 1/30/2025 | 921.14 | 936.68 | 915.38 | 922.13 | 401,578 | 917.36 |
| 1/29/2025 | 909.27 | 915.48 | 900.76 | 908.23 | 344,835 | 903.53 |
| 1/28/2025 | 899.94 | 910.80 | 886.22 | 906.81 | 734,117 | 902.12 |
| 1/27/2025 | 907.39 | 908.83 | 857.89 | 900.10 | 976,242 | 895.44 |
| 1/24/2025 | 940.00 | 949.60 | 935.70 | 940.85 | 364,466 | 935.98 |
| 1/23/2025 | 932.39 | 941.53 | 918.42 | 940.93 | 497,460 | 936.06 |
| 1/22/2025 | 940.01 | 947.45 | 924.32 | 925.23 | 375,632 | 920.44 |
| 1/21/2025 | 923.68 | 935.02 | 923.68 | 934.00 | 665,947 | 929.17 |
| 1/17/2025 | 932.12 | 932.12 | 914.97 | 915.59 | 623,366 | 910.85 |
| 1/16/2025 | 904.97 | 921.68 | 899.99 | 919.89 | 514,952 | 915.13 |
| 1/15/2025 | 920.50 | 928.35 | 893.12 | 900.01 | 552,815 | 895.35 |
| 1/14/2025 | 901.60 | 907.93 | 894.64 | 898.09 | 797,708 | 893.44 |
| 1/13/2025 | 891.13 | 901.52 | 888.52 | 899.65 | 403,429 | 895.00 |
| 1/10/2025 | 924.33 | 934.47 | 898.83 | 899.83 | 780,925 | 895.17 |
| 1/08/2025 | 941.19 | 951.63 | 938.86 | 951.04 | 344,399 | 946.12 |
| 1/07/2025 | 943.96 | 951.16 | 922.62 | 940.07 | 641,400 | 935.21 |
| 1/06/2025 | 952.61 | 964.73 | 939.19 | 940.00 | 402,693 | 935.14 |
| 1/03/2025 | 950.00 | 963.85 | 948.16 | 959.97 | 284,315 | 955.00 |
| 1/02/2025 | 939.00 | 953.77 | 939.00 | 944.23 | 440,408 | 939.35 |
| 12/31/2024 | 935.93 | 0.00 | 942.89 | 942.89 | 0 | 938.01 |
| 12/30/2024 | 937.92 | 938.96 | 929.18 | 935.93 | 298,552 | 931.09 |
| 12/27/2024 | 939.90 | 950.16 | 939.51 | 942.66 | 289,732 | 937.78 |
| 12/26/2024 | 949.27 | 952.23 | 943.00 | 948.39 | 234,851 | 943.48 |
| 12/24/2024 | 939.59 | 950.01 | 937.70 | 950.01 | 168,358 | 945.10 |
| 12/23/2024 | 932.33 | 942.27 | 923.01 | 939.59 | 488,654 | 934.73 |
| 12/20/2024 | 922.62 | 936.47 | 919.29 | 927.22 | 1,434,623 | 922.42 |
| 12/19/2024 | 925.01 | 938.96 | 925.00 | 927.55 | 342,722 | 922.75 |
| 12/18/2024 | 954.18 | 963.34 | 925.64 | 926.38 | 650,650 | 921.59 |
| 12/17/2024 | 954.27 | 971.43 | 945.45 | 960.84 | 438,685 | 955.87 |
| 12/16/2024 | 965.00 | 972.02 | 955.50 | 957.98 | 516,878 | 953.02 |
| 12/13/2024 | 970.15 | 982.98 | 963.04 | 965.00 | 394,574 | 960.01 |
| 12/12/2024 | 977.22 | 986.50 | 972.73 | 975.30 | 284,476 | 970.25 |
| 12/11/2024 | 965.51 | 975.92 | 962.14 | 973.57 | 387,830 | 968.53 |
| 12/10/2024 | 973.53 | 973.53 | 951.25 | 961.72 | 469,417 | 956.75 |
| 12/09/2024 | 985.77 | 989.84 | 962.08 | 968.98 | 476,072 | 963.97 |
| 12/06/2024 | 981.89 | 986.67 | 971.12 | 985.00 | 541,545 | 979.90 |