Equinix, Inc.EQIXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $801.65 | $805.00 | $758.90 | $783.86 | 1.24M |
| 1/9/2026 | $785.44 | $804.40 | $785.44 | $800.35 | 321,750 |
| 1/8/2026 | $769.75 | $783.88 | $767.53 | $781.88 | 408,450 |
| 1/7/2026 | $791.88 | $795.25 | $776.36 | $776.55 | 440,981 |
| 1/6/2026 | $772.00 | $789.99 | $769.63 | $788.06 | 452,331 |
| 1/5/2026 | $761.08 | $775.20 | $755.40 | $772.02 | 580,416 |
| 1/2/2026 | $766.16 | $766.60 | $758.43 | $764.11 | 556,767 |
| 12/31/2025 | $769.71 | $771.33 | $764.50 | $766.16 | 340,736 |
| 12/30/2025 | $765.41 | $771.70 | $762.99 | $769.71 | 276,041 |
| 12/29/2025 | $765.83 | $769.23 | $763.15 | $765.00 | 404,957 |
| 12/26/2025 | $759.41 | $763.84 | $757.88 | $763.30 | 164,123 |
| 12/24/2025 | $759.43 | $762.00 | $755.22 | $758.72 | 122,919 |
| 12/23/2025 | $757.00 | $761.04 | $753.11 | $760.13 | 333,816 |
| 12/22/2025 | $753.15 | $762.96 | $751.22 | $757.92 | 413,218 |
| 12/19/2025 | $742.56 | $763.06 | $740.33 | $758.51 | 1.37M |
| 12/18/2025 | $752.50 | $757.03 | $740.75 | $744.08 | 723,404 |
| 12/17/2025 | $757.00 | $764.50 | $739.81 | $747.88 | 924,500 |
| 12/16/2025 | $759.66 | $763.11 | $749.50 | $758.15 | 582,555 |
| 12/15/2025 | $755.86 | $762.55 | $749.50 | $761.39 | 632,870 |
| 12/12/2025 | $755.82 | $764.50 | $726.95 | $750.32 | 697,133 |
| 12/11/2025 | $737.41 | $757.16 | $730.82 | $754.13 | 555,733 |
| 12/10/2025 | $743.22 | $747.46 | $732.65 | $734.40 | 429,384 |
| 12/9/2025 | $737.02 | $747.00 | $730.87 | $740.67 | 417,400 |
| 12/8/2025 | $741.59 | $748.39 | $737.21 | $739.93 | 546,336 |
| 12/5/2025 | $727.49 | $747.88 | $724.71 | $741.58 | 760,900 |
| 12/4/2025 | $722.10 | $738.00 | $720.62 | $726.09 | 720,800 |
| 12/3/2025 | $728.80 | $735.19 | $724.42 | $732.72 | 991,823 |
| 12/2/2025 | $735.00 | $735.57 | $724.16 | $727.38 | 828,253 |
| 12/1/2025 | $746.63 | $746.63 | $732.16 | $733.28 | 588,536 |
| 11/28/2025 | $748.64 | $759.21 | $745.01 | $753.31 | 301,100 |
| 11/26/2025 | $747.47 | $756.81 | $745.52 | $750.41 | 476,452 |
| 11/25/2025 | $768.85 | $768.85 | $747.50 | $748.15 | 626,208 |
| 11/24/2025 | $754.00 | $760.85 | $743.19 | $760.62 | 1.03M |
| 11/21/2025 | $755.61 | $759.74 | $744.40 | $754.68 | 536,201 |
| 11/20/2025 | $772.18 | $781.11 | $752.24 | $752.81 | 607,640 |
| 11/19/2025 | $773.37 | $774.79 | $755.43 | $765.08 | 512,100 |
| 11/18/2025 | $777.58 | $781.77 | $769.61 | $779.17 | 397,681 |
| 11/17/2025 | $786.91 | $790.51 | $771.00 | $776.88 | 355,200 |
| 11/14/2025 | $784.69 | $787.02 | $777.87 | $785.57 | 498,316 |
| 11/13/2025 | $810.96 | $812.62 | $780.67 | $786.54 | 574,843 |
| 11/12/2025 | $819.64 | $827.16 | $812.57 | $813.24 | 672,335 |
| 11/11/2025 | $828.69 | $831.80 | $820.29 | $821.04 | 441,165 |
| 11/10/2025 | $824.00 | $833.98 | $816.28 | $828.13 | 512,926 |
| 11/7/2025 | $824.14 | $825.25 | $812.64 | $824.75 | 306,860 |
| 11/6/2025 | $817.00 | $827.67 | $807.47 | $819.33 | 671,554 |
| 11/5/2025 | $822.54 | $829.28 | $810.58 | $822.12 | 592,000 |
| 11/4/2025 | $834.08 | $839.73 | $824.14 | $829.91 | 435,973 |
| 11/3/2025 | $840.47 | $846.00 | $821.17 | $832.84 | 506,699 |
| 10/31/2025 | $828.62 | $852.19 | $821.92 | $846.01 | 816,969 |
| 10/30/2025 | $801.39 | $853.83 | $801.39 | $833.16 | 1.07M |
| 10/29/2025 | $812.95 | $813.96 | $794.65 | $797.73 | 557,089 |
| 10/28/2025 | $841.11 | $842.42 | $815.96 | $816.13 | 603,800 |
| 10/27/2025 | $843.00 | $851.08 | $834.85 | $842.77 | 468,534 |
| 10/24/2025 | $842.14 | $847.36 | $837.05 | $839.49 | 367,714 |
| 10/23/2025 | $830.00 | $833.89 | $818.58 | $831.93 | 375,632 |
| 10/22/2025 | $824.66 | $829.85 | $817.84 | $829.05 | 433,025 |
| 10/21/2025 | $819.69 | $823.46 | $801.01 | $822.00 | 384,938 |
| 10/20/2025 | $817.74 | $827.70 | $814.00 | $825.14 | 438,568 |
| 10/17/2025 | $812.77 | $816.29 | $806.99 | $813.93 | 350,600 |
| 10/16/2025 | $824.53 | $832.15 | $811.72 | $812.77 | 468,380 |
| 10/15/2025 | $819.78 | $831.25 | $816.00 | $822.24 | 359,500 |