Equinix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-26 | 439.00 | 439.07 | 434.19 | 434.42 | 365.29 | 418,100 |
| 2017-09-25 | 441.84 | 441.99 | 435.90 | 437.21 | 367.63 | 462,500 |
| 2017-09-22 | 447.10 | 449.34 | 440.84 | 441.66 | 371.38 | 407,100 |
| 2017-09-21 | 449.55 | 451.00 | 446.50 | 446.57 | 375.50 | 421,200 |
| 2017-09-20 | 453.74 | 456.47 | 447.02 | 449.24 | 377.75 | 1,020,600 |
| 2017-09-19 | 450.45 | 456.99 | 448.95 | 453.04 | 380.94 | 788,000 |
| 2017-09-18 | 456.22 | 457.20 | 449.09 | 450.15 | 378.51 | 788,600 |
| 2017-09-15 | 456.58 | 457.73 | 447.52 | 455.31 | 382.85 | 1,024,900 |
| 2017-09-14 | 457.32 | 457.66 | 451.31 | 454.91 | 382.52 | 697,700 |
| 2017-09-13 | 468.36 | 468.42 | 457.65 | 458.87 | 385.85 | 805,200 |
| 2017-09-12 | 474.19 | 475.28 | 464.29 | 468.38 | 393.84 | 452,400 |
| 2017-09-11 | 464.52 | 474.71 | 462.45 | 474.42 | 398.92 | 591,300 |
| 2017-09-08 | 463.19 | 464.61 | 460.33 | 462.00 | 388.48 | 655,300 |
| 2017-09-07 | 464.00 | 468.86 | 462.26 | 464.82 | 390.85 | 378,500 |
| 2017-09-06 | 462.85 | 464.51 | 460.74 | 463.52 | 389.76 | 519,700 |
| 2017-09-05 | 464.83 | 465.49 | 456.20 | 463.49 | 389.73 | 733,400 |
| 2017-09-01 | 468.24 | 469.88 | 464.19 | 465.96 | 391.81 | 348,500 |
| 2017-08-31 | 467.01 | 470.44 | 465.58 | 468.41 | 393.87 | 466,600 |
| 2017-08-30 | 465.77 | 466.79 | 463.43 | 465.67 | 391.56 | 325,400 |
| 2017-08-29 | 462.11 | 467.41 | 460.45 | 466.24 | 392.04 | 329,800 |
| 2017-08-28 | 467.68 | 468.86 | 460.96 | 462.91 | 389.24 | 304,900 |
| 2017-08-25 | 465.24 | 468.16 | 463.71 | 466.19 | 392.00 | 438,600 |
| 2017-08-24 | 461.93 | 465.89 | 460.64 | 463.53 | 389.77 | 478,800 |
| 2017-08-23 | 455.71 | 462.23 | 455.61 | 461.80 | 388.31 | 561,700 |
| 2017-08-22 | 450.55 | 457.04 | 448.93 | 456.29 | 383.68 | 340,000 |
| 2017-08-21 | 447.20 | 451.50 | 447.19 | 450.29 | 378.63 | 302,400 |
| 2017-08-18 | 450.96 | 454.29 | 448.30 | 450.00 | 376.71 | 520,700 |
| 2017-08-17 | 454.78 | 458.85 | 451.23 | 451.55 | 378.00 | 379,100 |
| 2017-08-16 | 449.66 | 455.74 | 447.66 | 454.79 | 380.72 | 307,900 |
| 2017-08-15 | 445.72 | 449.48 | 445.72 | 448.33 | 375.31 | 280,600 |
| 2017-08-14 | 441.39 | 450.30 | 441.39 | 449.49 | 376.28 | 442,400 |
| 2017-08-11 | 440.71 | 441.90 | 437.32 | 438.39 | 366.99 | 327,500 |
| 2017-08-10 | 446.66 | 446.92 | 438.54 | 439.48 | 367.90 | 279,700 |
| 2017-08-09 | 441.61 | 448.46 | 440.17 | 447.81 | 374.87 | 359,500 |
| 2017-08-08 | 442.81 | 444.89 | 439.10 | 441.53 | 369.62 | 296,700 |
| 2017-08-07 | 445.96 | 450.54 | 443.95 | 444.23 | 371.88 | 478,700 |
| 2017-08-04 | 449.45 | 453.54 | 441.82 | 445.58 | 373.01 | 441,300 |
| 2017-08-03 | 459.00 | 459.00 | 442.62 | 449.36 | 376.17 | 816,300 |
| 2017-08-02 | 454.08 | 457.46 | 445.73 | 455.47 | 381.29 | 633,200 |
| 2017-08-01 | 452.25 | 455.37 | 450.86 | 453.08 | 379.29 | 458,200 |
| 2017-07-31 | 449.14 | 451.29 | 446.44 | 450.73 | 377.32 | 369,700 |
| 2017-07-28 | 441.79 | 448.33 | 441.79 | 447.90 | 374.95 | 393,800 |
| 2017-07-27 | 441.97 | 443.96 | 436.19 | 442.87 | 370.74 | 374,000 |
| 2017-07-26 | 438.32 | 442.48 | 436.96 | 440.04 | 368.37 | 327,300 |
| 2017-07-25 | 442.53 | 445.35 | 434.56 | 436.96 | 365.79 | 261,600 |
| 2017-07-24 | 441.04 | 442.72 | 438.26 | 441.60 | 369.67 | 280,700 |
| 2017-07-21 | 439.53 | 445.20 | 439.53 | 441.44 | 369.54 | 514,800 |
| 2017-07-20 | 440.20 | 443.60 | 438.06 | 441.21 | 369.35 | 470,600 |
| 2017-07-19 | 438.62 | 444.55 | 434.09 | 440.50 | 368.75 | 383,500 |
| 2017-07-18 | 435.00 | 438.57 | 431.86 | 438.28 | 366.90 | 384,500 |
| 2017-07-17 | 437.70 | 438.87 | 433.64 | 435.48 | 364.55 | 458,200 |
| 2017-07-14 | 437.92 | 443.45 | 436.68 | 437.70 | 366.41 | 311,200 |
| 2017-07-13 | 436.43 | 438.53 | 434.23 | 436.24 | 365.19 | 301,600 |
| 2017-07-12 | 433.25 | 439.94 | 430.97 | 437.11 | 365.92 | 438,000 |
| 2017-07-11 | 427.98 | 431.82 | 426.30 | 431.04 | 360.83 | 547,100 |
| 2017-07-10 | 423.77 | 427.99 | 423.15 | 427.09 | 357.53 | 427,400 |
| 2017-07-07 | 418.98 | 425.35 | 418.78 | 423.30 | 354.36 | 365,400 |
| 2017-07-06 | 421.50 | 423.69 | 416.64 | 418.43 | 350.28 | 436,400 |
| 2017-07-05 | 424.03 | 425.56 | 420.59 | 424.08 | 355.01 | 368,200 |
| 2017-07-03 | 431.54 | 435.11 | 421.32 | 422.76 | 353.90 | 253,300 |
Stock splits
| Date | Split (new : old) |
|---|
| 2002-12-31 | 1:32 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-19 | 5.1600 USD |
| 2026-05-20 | 5.1600 USD |
| 2026-02-25 | 5.1600 USD |
| 2025-11-19 | 4.6900 USD |
| 2025-08-20 | 4.6900 USD |
| 2025-05-21 | 4.6900 USD |
| 2025-02-26 | 4.6900 USD |
| 2024-11-13 | 4.2600 USD |
| 2024-08-21 | 4.2600 USD |
| 2024-05-21 | 4.2600 USD |
| 2024-02-27 | 4.2600 USD |
| 2023-11-14 | 4.2600 USD |
| 2023-08-22 | 3.4100 USD |
| 2023-05-23 | 3.4100 USD |
| 2023-03-06 | 3.4100 USD |
| 2022-11-15 | 3.1000 USD |
| 2022-08-16 | 3.1000 USD |
| 2022-05-17 | 3.1000 USD |
| 2022-03-04 | 3.1000 USD |
| 2021-11-16 | 2.8700 USD |
| 2021-08-17 | 2.8700 USD |
| 2021-05-18 | 2.8700 USD |
| 2021-02-23 | 2.8700 USD |
| 2020-11-17 | 2.6600 USD |
| 2020-08-18 | 2.6600 USD |
| 2020-05-19 | 2.6600 USD |
| 2020-02-25 | 2.6600 USD |
| 2019-11-19 | 2.4600 USD |
| 2019-08-20 | 2.4600 USD |
| 2019-05-21 | 2.4600 USD |
| 2019-02-26 | 2.4600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
