Equinix, Inc. (EQIX)
NASDAQ: EQIX · Real-Time Price · USD
790.34
+7.46 (0.95%)
At close: Sep 26, 2025, 4:00 PM EDT
780.00
-10.34 (-1.31%)
After-hours: Sep 26, 2025, 6:17 PM EDT
Equinix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 788.26 | 791.33 | 781.10 | 790.34 | 790.34 | 0.95% | 326,181 |
| Sep 25, 2025 | 789.79 | 792.00 | 782.04 | 782.88 | 782.88 | -0.87% | 337,761 |
| Sep 24, 2025 | 798.65 | 803.22 | 788.17 | 789.79 | 789.79 | -1.68% | 693,175 |
| Sep 23, 2025 | 798.00 | 805.82 | 794.02 | 803.28 | 803.28 | 0.65% | 530,182 |
| Sep 22, 2025 | 782.97 | 801.20 | 782.67 | 798.07 | 798.07 | 0.86% | 513,644 |
| Sep 19, 2025 | 791.84 | 796.00 | 782.19 | 791.25 | 791.25 | 0.76% | 1,214,695 |
| Sep 18, 2025 | 783.38 | 791.45 | 779.33 | 785.30 | 785.30 | 0.84% | 463,374 |
| Sep 17, 2025 | 784.21 | 793.85 | 778.63 | 778.78 | 778.78 | -0.07% | 372,287 |
| Sep 16, 2025 | 791.19 | 791.19 | 771.14 | 779.31 | 779.31 | -1.56% | 486,293 |
| Sep 15, 2025 | 791.31 | 798.19 | 789.18 | 791.68 | 791.68 | 0.39% | 509,574 |
| Sep 12, 2025 | 797.48 | 800.38 | 788.17 | 788.61 | 788.61 | -1.11% | 367,806 |
| Sep 11, 2025 | 782.16 | 799.71 | 782.16 | 797.48 | 797.48 | 2.16% | 384,431 |
| Sep 10, 2025 | 782.29 | 801.99 | 780.44 | 780.60 | 780.60 | 0.14% | 488,653 |
| Sep 9, 2025 | 763.15 | 780.58 | 762.06 | 779.54 | 779.54 | 1.83% | 358,443 |
| Sep 8, 2025 | 767.93 | 769.62 | 759.38 | 765.51 | 765.51 | -1.06% | 462,226 |
| Sep 5, 2025 | 769.00 | 777.97 | 766.94 | 773.68 | 773.68 | 0.75% | 321,984 |
| Sep 4, 2025 | 764.80 | 768.59 | 757.75 | 767.93 | 767.93 | 0.75% | 387,314 |
| Sep 3, 2025 | 770.00 | 770.61 | 751.29 | 762.22 | 762.22 | -1.21% | 572,860 |
| Sep 2, 2025 | 777.45 | 779.62 | 769.10 | 771.56 | 771.56 | -1.86% | 457,945 |
| Aug 29, 2025 | 786.22 | 790.32 | 783.24 | 786.19 | 786.19 | -0.02% | 321,946 |
| Aug 28, 2025 | 789.03 | 790.51 | 782.22 | 786.35 | 786.35 | -0.53% | 336,980 |
| Aug 27, 2025 | 783.60 | 793.86 | 783.60 | 790.56 | 790.56 | 1.12% | 414,037 |
| Aug 26, 2025 | 786.92 | 788.94 | 775.00 | 781.79 | 781.79 | -0.08% | 488,379 |
| Aug 25, 2025 | 790.00 | 790.00 | 781.90 | 782.38 | 782.38 | -0.52% | 349,033 |
| Aug 22, 2025 | 779.90 | 793.00 | 777.73 | 786.47 | 786.47 | 1.85% | 317,024 |
| Aug 21, 2025 | 771.26 | 773.01 | 765.46 | 772.19 | 772.19 | -0.53% | 345,185 |
| Aug 20, 2025 | 773.83 | 782.99 | 770.74 | 776.29 | 776.29 | 0.37% | 417,697 |
| Aug 19, 2025 | 773.56 | 777.78 | 767.13 | 773.46 | 768.82 | 0.50% | 301,396 |
| Aug 18, 2025 | 781.50 | 785.69 | 768.80 | 769.65 | 765.03 | -1.49% | 478,776 |
| Aug 15, 2025 | 777.89 | 786.09 | 774.00 | 781.31 | 776.62 | 0.77% | 545,077 |
| Aug 14, 2025 | 776.69 | 778.85 | 765.00 | 775.37 | 770.71 | -1.10% | 506,908 |
| Aug 13, 2025 | 788.00 | 794.00 | 783.00 | 784.00 | 779.29 | -0.42% | 420,488 |
| Aug 12, 2025 | 780.04 | 787.84 | 773.65 | 787.32 | 782.59 | 1.36% | 337,881 |
| Aug 11, 2025 | 772.81 | 781.91 | 770.02 | 776.75 | 772.09 | 0.07% | 311,818 |
| Aug 8, 2025 | 776.38 | 780.23 | 765.50 | 776.20 | 771.54 | -0.40% | 252,817 |
| Aug 7, 2025 | 775.33 | 780.84 | 767.52 | 779.34 | 774.66 | 0.82% | 325,053 |
| Aug 6, 2025 | 780.14 | 783.16 | 772.22 | 773.00 | 768.36 | -0.76% | 316,315 |
| Aug 5, 2025 | 778.50 | 780.73 | 773.29 | 778.94 | 774.26 | 0.07% | 456,740 |
| Aug 4, 2025 | 772.16 | 780.94 | 767.21 | 778.39 | 773.72 | 0.86% | 538,454 |
| Aug 1, 2025 | 784.83 | 784.83 | 765.16 | 771.75 | 767.12 | -1.71% | 500,937 |
| Jul 31, 2025 | 805.66 | 809.47 | 783.46 | 785.17 | 780.46 | -1.49% | 935,304 |
| Jul 30, 2025 | 811.53 | 815.00 | 791.72 | 797.04 | 792.25 | -1.74% | 572,842 |
| Jul 29, 2025 | 797.29 | 813.18 | 795.34 | 811.13 | 806.26 | 2.21% | 612,876 |
| Jul 28, 2025 | 801.62 | 805.08 | 791.72 | 793.62 | 788.85 | -0.97% | 578,290 |
| Jul 25, 2025 | 791.32 | 803.40 | 786.75 | 801.43 | 796.62 | 1.51% | 482,799 |
| Jul 24, 2025 | 794.05 | 795.50 | 785.37 | 789.54 | 784.80 | -0.84% | 370,730 |
| Jul 23, 2025 | 798.21 | 801.07 | 793.43 | 796.21 | 791.43 | -0.54% | 429,350 |
| Jul 22, 2025 | 789.38 | 803.85 | 789.38 | 800.55 | 795.74 | 1.44% | 566,166 |
| Jul 21, 2025 | 793.00 | 806.96 | 787.81 | 789.19 | 784.45 | 1.47% | 1,003,345 |
| Jul 18, 2025 | 781.64 | 782.48 | 769.60 | 777.78 | 773.11 | 0.28% | 626,123 |