EQIX(EQIX)
EQIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $1074.74 | $1093.03 | $1068.90 | $1088.62 | 463,120 |
| 4/16/2026 | $1051.10 | $1072.88 | $1051.10 | $1070.90 | 467,531 |
| 4/15/2026 | $1059.77 | $1059.77 | $1043.29 | $1052.98 | 614,039 |
| 4/14/2026 | $1060.07 | $1060.07 | $1044.17 | $1057.37 | 510,679 |
| 4/13/2026 | $1027.59 | $1057.88 | $1023.77 | $1056.84 | 450,962 |
| 4/10/2026 | $1031.47 | $1034.26 | $1024.04 | $1030.24 | 342,800 |
| 4/9/2026 | $1017.98 | $1039.90 | $1017.98 | $1031.57 | 405,854 |
| 4/8/2026 | $1018.01 | $1023.47 | $1002.23 | $1017.66 | 505,951 |
| 4/7/2026 | $1003.23 | $1008.74 | $984.11 | $1007.29 | 424,300 |
| 4/6/2026 | $999.40 | $1016.39 | $997.87 | $1016.08 | 301,539 |
| 4/2/2026 | $989.80 | $1006.56 | $986.01 | $1000.37 | 464,432 |
| 4/1/2026 | $985.17 | $999.67 | $978.02 | $995.98 | 476,841 |
| 3/31/2026 | $973.81 | $986.89 | $963.38 | $980.24 | 647,806 |
| 3/30/2026 | $972.25 | $981.83 | $958.49 | $964.05 | 717,565 |
| 3/27/2026 | $963.38 | $968.19 | $958.27 | $963.00 | 397,539 |
| 3/26/2026 | $960.77 | $971.33 | $954.06 | $963.39 | 530,200 |
| 3/25/2026 | $970.19 | $977.83 | $964.23 | $965.95 | 380,146 |
| 3/24/2026 | $964.78 | $974.64 | $958.52 | $964.53 | 499,480 |
| 3/23/2026 | $965.80 | $974.91 | $953.22 | $966.96 | 576,010 |
| 3/20/2026 | $975.73 | $979.39 | $953.72 | $959.16 | 1.82M |
| 3/19/2026 | $963.34 | $976.66 | $959.63 | $974.76 | 416,334 |
| 3/18/2026 | $978.51 | $984.23 | $971.95 | $973.56 | 463,014 |
| 3/17/2026 | $985.42 | $990.47 | $975.36 | $976.88 | 422,249 |
| 3/16/2026 | $975.03 | $990.98 | $974.92 | $984.46 | 790,300 |
| 3/13/2026 | $979.23 | $983.38 | $962.64 | $969.90 | 512,331 |
| 3/12/2026 | $961.19 | $981.42 | $955.55 | $971.47 | 756,300 |
| 3/11/2026 | $956.46 | $982.50 | $955.00 | $973.43 | 661,200 |
| 3/10/2026 | $944.91 | $965.00 | $939.57 | $956.07 | 658,615 |
| 3/9/2026 | $926.50 | $947.36 | $918.28 | $944.91 | 699,460 |
| 3/6/2026 | $945.07 | $956.63 | $933.96 | $937.20 | 688,426 |
| 3/5/2026 | $954.60 | $962.53 | $946.06 | $953.00 | 692,500 |
| 3/4/2026 | $970.48 | $974.93 | $957.26 | $969.04 | 624,744 |
| 3/3/2026 | $942.26 | $977.36 | $942.26 | $972.01 | 849,632 |
| 3/2/2026 | $959.65 | $970.79 | $954.38 | $966.10 | 409,352 |
| 2/27/2026 | $948.02 | $975.00 | $943.65 | $974.26 | 1.14M |
| 2/26/2026 | $963.63 | $963.63 | $941.69 | $948.02 | 612,309 |
| 2/25/2026 | $947.86 | $962.41 | $945.00 | $960.52 | 639,500 |
| 2/24/2026 | $946.30 | $956.00 | $940.71 | $951.90 | 486,156 |
| 2/23/2026 | $926.02 | $950.11 | $924.45 | $945.64 | 665,116 |
| 2/20/2026 | $915.52 | $928.72 | $911.40 | $928.11 | 993,600 |
| 2/19/2026 | $924.24 | $928.37 | $916.01 | $918.03 | 647,974 |
| 2/18/2026 | $948.30 | $949.97 | $918.20 | $924.24 | 837,569 |
| 2/17/2026 | $952.50 | $958.29 | $933.00 | $951.97 | 700,242 |
| 2/13/2026 | $956.78 | $967.03 | $942.11 | $956.19 | 1.06M |
| 2/12/2026 | $956.44 | $992.90 | $940.90 | $957.87 | 2.69M |
| 2/11/2026 | $860.17 | $868.02 | $851.83 | $867.52 | 652,401 |
| 2/10/2026 | $853.70 | $864.62 | $847.55 | $856.74 | 510,646 |
| 2/9/2026 | $846.57 | $859.67 | $840.60 | $857.74 | 436,700 |
| 2/6/2026 | $815.94 | $848.88 | $813.63 | $848.12 | 615,514 |
| 2/5/2026 | $803.70 | $814.42 | $792.85 | $807.56 | 595,956 |
| 2/4/2026 | $806.38 | $815.06 | $799.87 | $802.13 | 520,307 |
| 2/3/2026 | $809.02 | $818.00 | $791.54 | $801.83 | 499,730 |
| 2/2/2026 | $816.22 | $826.83 | $807.63 | $810.38 | 603,388 |
| 1/30/2026 | $822.02 | $823.17 | $808.36 | $820.93 | 650,158 |
| 1/29/2026 | $818.25 | $826.96 | $813.32 | $826.05 | 685,800 |
| 1/28/2026 | $811.42 | $831.72 | $806.31 | $816.15 | 589,691 |
| 1/27/2026 | $809.96 | $812.61 | $796.87 | $809.55 | 526,278 |
| 1/26/2026 | $795.68 | $810.02 | $793.18 | $806.35 | 567,295 |
| 1/23/2026 | $792.09 | $800.80 | $784.35 | $791.27 | 467,400 |
| 1/22/2026 | $796.60 | $801.86 | $788.37 | $792.76 | 347,000 |
| 1/21/2026 | $790.00 | $809.54 | $786.72 | $795.48 | 566,346 |
| 1/20/2026 | $792.63 | $794.74 | $782.01 | $784.20 | 497,000 |