Equinix Inc (EQIX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.885 | 0.791470283941 | 869.9 | 881.96 | 859.9323 | 346557 | 868.95373211 | CS |
| 4 | 54.365 | 6.61036939763 | 822.42 | 881.96 | 809.54 | 403434 | 843.86392055 | CS |
| 12 | 120.445 | 15.9247163974 | 756.34 | 881.96 | 746.73 | 417154 | 811.0967004 | CS |
| 26 | 75.785 | 9.46129837703 | 801 | 881.96 | 684.135 | 569397 | 781.10435474 | CS |
| 52 | 114.755 | 15.0591184074 | 762.03 | 914.93 | 677.8 | 496860 | 791.00720095 | CS |
| 156 | 16.785 | 1.95174418605 | 860 | 914.93 | 494.89 | 462121 | 738.33089036 | CS |
| 260 | 308.215 | 54.2088045447 | 568.57 | 914.93 | 477.87 | 475704 | 720.10328429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 870.99 | 10.04 | 1.17 | 874.95 | 879.47 | 868.72 | 596996 |
| 1726698900 | 860.95 | -3.38 | -0.39 | 862.3 | 872.87 | 859.9323 | 288437 |
| 1726612500 | 864.33 | -12.24 | -1.40 | 877.24 | 881.96 | 861.72 | 322157 |
| 1726526100 | 876.57 | 5.03 | 0.58 | 871.38 | 880.725 | 871.38 | 243380 |
| 1726266900 | 871.54 | 2.73 | 0.31 | 869.9 | 875.66 | 869.9 | 281815 |
| 1726180500 | 868.81 | 1.11 | 0.13 | 874.71 | 874.71 | 855.45 | 344168 |
| 1726094100 | 867.7 | 2.92 | 0.34 | 854.48 | 869.27 | 847 | 656347 |
| 1726007700 | 864.78 | 32.98 | 3.96 | 835 | 865.45 | 835 | 598612 |
| 1725921300 | 831.8 | 13.84 | 1.69 | 821.34 | 835.395 | 820.08 | 430098 |
| 1725662100 | 817.96 | -3.78 | -0.46 | 821.53 | 825.01 | 809.54 | 457771 |
| 1725575700 | 821.74 | -5.85 | -0.71 | 826.24 | 829.035 | 816.6 | 333727 |
| 1725489300 | 827.59 | -4.56 | -0.55 | 826.19 | 830 | 816 | 586293 |
| 1725402900 | 832.15 | -2.21 | -0.26 | 829.47 | 835.49 | 825.3 | 402408 |
| 1725057300 | 834.36 | 15.62 | 1.91 | 820.38 | 836.48 | 816.99 | 520988 |
| 1724970900 | 818.74 | 5.04 | 0.62 | 812.78 | 823.38 | 810 | 309707 |
| 1724884500 | 813.7 | -4.28 | -0.52 | 817.48 | 819 | 810.31 | 218560 |
| 1724798100 | 817.98 | -0.92 | -0.11 | 816.05 | 820.68 | 813.6 | 257071 |
| 1724711700 | 818.9 | -9.06 | -1.09 | 830.39 | 833 | 816.085 | 284003 |
| 1724452500 | 827.96 | 9.01 | 1.10 | 822.42 | 829.39 | 817.96 | 532709 |
| 1724366100 | 818.95 | 0.96 | 0.12 | 818.39 | 820.85 | 814.13 | 418331 |
| 1724279700 | 817.99 | -11.85 | -1.43 | 826 | 826.9 | 816.01 | 433486 |
| 1724193300 | 829.84 | -0.54 | -0.07 | 833 | 833.57 | 824.78 | 284124 |
| 1724106900 | 830.38 | 1.72 | 0.21 | 820.93 | 834.6 | 820.7 | 304240 |
| 1723847700 | 828.66 | -1.42 | -0.17 | 825.8 | 831.7 | 821 | 371708 |
| 1723761300 | 830.08 | -11.41 | -1.36 | 838.15 | 839.05 | 827.14 | 553502 |
| 1723674900 | 841.49 | 11.85 | 1.43 | 831.75 | 843.27 | 828.805 | 566228 |
| 1723588500 | 829.64 | 10.55 | 1.29 | 825 | 831.47 | 820 | 429156 |
| 1723502100 | 819.09 | 0.21 | 0.03 | 819.9 | 820 | 803.28 | 408954 |
| 1723242900 | 818.88 | 9.4 | 1.16 | 811.95 | 823.34 | 804.37 | 365878 |
| 1723156500 | 809.48 | 29.19 | 3.74 | 775.74 | 812.75 | 772 | 716653 |
| 1723070100 | 780.29 | -4.32 | -0.55 | 783.86 | 799.99 | 779.15 | 714777 |
| 1722983700 | 784.61 | 16.37 | 2.13 | 767.52 | 791.28 | 763.49 | 410356 |
| 1722897300 | 768.24 | -38.41 | -4.76 | 800.81 | 800.81 | 764.11 | 675376 |
| 1722638100 | 806.65 | -4.53 | -0.56 | 810.72 | 814.95 | 798.675 | 379749 |
| 1722551700 | 811.18 | 20.94 | 2.65 | 793.35 | 813.86 | 792.5 | 622906 |
| 1722465300 | 790.24 | 21.47 | 2.79 | 778.27 | 799.53 | 770.55 | 718730 |
| 1722378900 | 768.77 | -7.78 | -1.00 | 776.55 | 784.35 | 768.13 | 613446 |
| 1722292500 | 776.55 | 4.12 | 0.53 | 772.5 | 783.13 | 768.07 | 399142 |
| 1722033300 | 772.43 | 3.12 | 0.41 | 769.31 | 779.98 | 766.87 | 540998 |
| 1721946900 | 769.31 | -24.84 | -3.13 | 797.3 | 801.87 | 767.27 | 535505 |
| 1721860500 | 794.15 | -8.82 | -1.10 | 802 | 807.07 | 790 | 353254 |
| 1721774100 | 802.97 | 4.11 | 0.51 | 806.3 | 812.87 | 800.27 | 243110 |
| 1721687700 | 798.86 | 12.04 | 1.53 | 786.82 | 799.97 | 783.315 | 266216 |
| 1721428500 | 786.82 | -8.25 | -1.04 | 796.01 | 800 | 783.31 | 234263 |
| 1721342100 | 795.07 | -8.07 | -1.00 | 801.84 | 812.32 | 792.94 | 339495 |
| 1721255700 | 803.14 | -9.48 | -1.17 | 810 | 819.41 | 799.17 | 397153 |
| 1721169300 | 812.62 | 7.96 | 0.99 | 810 | 813.72 | 797.45 | 261182 |
| 1721082900 | 804.66 | -0.18 | -0.02 | 806.62 | 809.595 | 795.34 | 306567 |
| 1720823700 | 804.84 | 7.04 | 0.88 | 801.81 | 814.24 | 797.3 | 466154 |
| 1720737300 | 797.8 | 21.84 | 2.81 | 785.51 | 803.22 | 784.5 | 459345 |
| 1720650900 | 775.96 | 9.13 | 1.19 | 770.72 | 778.93 | 761.19 | 325602 |
| 1720564500 | 766.83 | 9.91 | 1.31 | 759.09 | 769.765 | 751.55 | 338912 |
| 1720478100 | 756.92 | 2.43 | 0.32 | 753.69 | 760.11 | 750.17 | 291561 |
| 1720218900 | 754.49 | 5.49 | 0.73 | 750 | 755.1 | 746.73 | 371419 |
| 1720040640 | 749 | -7.38 | -0.98 | 759.14 | 759.14 | 747.67 | 236239 |
| 1719959700 | 756.38 | -3.3 | -0.43 | 760 | 767.15 | 753.2027 | 372143 |
| 1719873300 | 759.68 | 7.72 | 1.03 | 756.34 | 762.14 | 751.05 | 386684 |
| 1719614100 | 751.96 | 0 | 0.00 | 751.96 | 751.96 | 751.96 | 0 |
| 1719527700 | 751.96 | 10.09 | 1.36 | 744.58 | 752.74 | 741.75 | 380054 |
| 1719441300 | 741.87 | -0.99 | -0.13 | 737.01 | 746.4 | 735.98 | 654919 |
| 1719354900 | 742.86 | -9.34 | -1.24 | 753.01 | 753.21 | 735.58 | 662648 |
| 1719268500 | 752.2 | -12.8 | -1.67 | 767.36 | 769.93 | 751.59 | 559015 |
| 1719009300 | 765 | 1.4 | 0.18 | 763.2 | 766.7 | 757.76 | 985786 |
| 1718922900 | 763.6 | -10.24 | -1.32 | 774 | 774.805 | 762.34 | 369622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
