Equinix Inc (EQIX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 54.31 | 6.92915194121 | 783.79 | 838.61 | 759.04 | 535472 | 798.40421156 | CS |
| 4 | 14.62 | 1.77539223782 | 823.48 | 838.61 | 701.41 | 684179 | 789.2317959 | CS |
| 12 | -79.73 | -8.68679385071 | 917.83 | 953.41 | 701.41 | 674540 | 850.47877535 | CS |
| 26 | -77.9 | -8.50436681223 | 916 | 994.03 | 701.41 | 599959 | 888.30756943 | CS |
| 52 | 94.5 | 12.7084454008 | 743.6 | 994.03 | 684.135 | 548188 | 845.55736455 | CS |
| 156 | 88.32 | 11.7794553069 | 749.78 | 994.03 | 494.89 | 485078 | 768.12381318 | CS |
| 260 | 146.23 | 21.1354734271 | 691.87 | 994.03 | 494.89 | 486099 | 758.66179492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 838.1 | 20.91 | 2.56 | 827 | 844.42 | 825 | 605305 |
| 1745534100 | 817.19 | 7.73 | 0.95 | 809.6 | 823.32 | 802.46 | 490917 |
| 1745447700 | 809.46 | 18.34 | 2.32 | 805.33 | 826.025 | 800.06 | 633110 |
| 1745361300 | 791.12 | 17.92 | 2.32 | 782.25 | 796.4 | 782.25 | 521827 |
| 1745274900 | 773.2 | -16.95 | -2.15 | 783.79 | 784.53 | 759.04 | 493788 |
| 1744929300 | 790.15 | 11.48 | 1.47 | 794.41 | 801.96 | 787.82 | 479699 |
| 1744842900 | 778.675 | -8.82 | -1.12 | 780.17 | 788.79 | 773.79 | 405372 |
| 1744756500 | 787.49 | 3.62 | 0.46 | 788.42 | 796.3 | 781.305 | 352345 |
| 1744670100 | 783.87 | 7.04 | 0.91 | 782.98 | 793.4295 | 775.8 | 620949 |
| 1744410900 | 776.83 | 6.09 | 0.79 | 756.14 | 783.45 | 749.64 | 500554 |
| 1744324500 | 770.74 | -26.69 | -3.35 | 776.06 | 783.6 | 750.59 | 696127 |
| 1744238100 | 797.43 | 57.36 | 7.75 | 728.82 | 798.57 | 701.41 | 753195 |
| 1744151700 | 740.07 | -7.67 | -1.03 | 780.31 | 780.31 | 730.19 | 812884 |
| 1744065300 | 747.74 | -18.47 | -2.41 | 750.62 | 780.13 | 725.925 | 921561 |
| 1743806100 | 766.21 | -35.23 | -4.40 | 790 | 792.405 | 765.1225 | 820580 |
| 1743719700 | 801.44 | -30.11 | -3.62 | 810.55 | 814.1 | 788.98 | 1222726 |
| 1743633300 | 831.55 | 14.6 | 1.79 | 806.47 | 833.76 | 806.47 | 431163 |
| 1743546900 | 816.95 | 1.6 | 0.20 | 816.48 | 819.84 | 800.83 | 871758 |
| 1743460500 | 815.35 | 12.35 | 1.54 | 807 | 819.895 | 795.12 | 1076634 |
| 1743201300 | 803 | -22.31 | -2.70 | 823.48 | 825.985 | 797.33 | 895824 |
| 1743114900 | 825.31 | -5.74 | -0.69 | 833.45 | 833.45 | 820.51 | 799649 |
| 1743028500 | 831.05 | -10.17 | -1.21 | 847.08 | 851.4 | 825.87 | 764123 |
| 1742942100 | 841.22 | -11.22 | -1.32 | 848.18 | 857.31 | 838.01 | 581102 |
| 1742855700 | 852.44 | 17.85 | 2.14 | 847.41 | 858.36 | 841.56 | 746598 |
| 1742596500 | 834.59 | -17.13 | -2.01 | 843.42 | 848.65 | 831.78 | 1477211 |
| 1742510100 | 851.72 | -3.61 | -0.42 | 852.3 | 855.78 | 846.12 | 532759 |
| 1742423700 | 855.33 | 14.07 | 1.67 | 846.32 | 863.715 | 842.93 | 1078159 |
| 1742337300 | 841.26 | -15.99 | -1.87 | 863.7 | 863.7 | 836.44 | 691469 |
| 1742250900 | 857.25 | 19.57 | 2.34 | 834.215 | 860.12 | 844.335 | 898357 |
| 1741991700 | 837.68 | 3.73 | 0.45 | 835.37 | 842.55 | 829.205 | 695036 |
| 1741905300 | 833.95 | -21.04 | -2.46 | 849.31 | 851.82 | 829.26 | 597277 |
| 1741818900 | 854.99 | 18.75 | 2.24 | 851.87 | 856.465 | 845.46 | 697740 |
| 1741732500 | 836.24 | 5.61 | 0.68 | 829.74 | 844.18 | 826 | 1085110 |
| 1741646100 | 830.63 | -28.89 | -3.36 | 859.12 | 859.23 | 822.0743 | 909717 |
| 1741390500 | 859.52 | -12.38 | -1.42 | 875.01 | 875.36 | 846.44 | 981469 |
| 1741304100 | 871.9 | -49.12 | -5.33 | 914.5 | 914.5 | 870.31 | 889105 |
| 1741217700 | 921.02 | 10.98 | 1.21 | 907.55 | 927.08 | 907.55 | 464529 |
| 1741131300 | 910.04 | -0.54 | -0.06 | 907.98 | 917.61 | 895.68 | 675146 |
| 1741044900 | 910.58 | 5.96 | 0.66 | 910.535 | 921.59 | 903.74 | 538104 |
| 1740785700 | 904.62 | -5.76 | -0.63 | 911 | 914 | 897.81 | 1206989 |
| 1740699300 | 910.38 | 0.1 | 0.01 | 915.34 | 919.83 | 906.955 | 503673 |
| 1740612900 | 910.28 | 3.62 | 0.40 | 909.75 | 916.6983 | 907.18 | 657548 |
| 1740526500 | 906.66 | -2.35 | -0.26 | 909 | 914.62 | 902.99 | 853196 |
| 1740440100 | 909.01 | -10.67 | -1.16 | 915.85 | 919.605 | 894.61 | 642098 |
| 1740180900 | 919.68 | -20.57 | -2.19 | 935.02 | 935.45 | 916.5 | 555167 |
| 1740094500 | 940.25 | 1.17 | 0.12 | 933.56 | 940.8 | 927.03 | 268131 |
| 1740008100 | 939.08 | 7.18 | 0.77 | 931 | 939.72 | 924.65 | 529116 |
| 1739921700 | 931.9 | -1.7 | -0.18 | 931.16 | 939.155 | 922.455 | 466147 |
| 1739576100 | 933.6 | 10.6 | 1.15 | 927.335 | 953.41 | 921.34 | 518306 |
| 1739489700 | 923 | -12.2 | -1.30 | 899 | 924.62 | 890 | 929382 |
| 1739403300 | 935.2 | -8.44 | -0.89 | 926.46 | 941.93 | 926.46 | 512889 |
| 1739316900 | 943.64 | 0.5 | 0.05 | 931.01 | 943.935 | 926.535 | 437784 |
| 1739230500 | 943.14 | 9.87 | 1.06 | 935.84 | 943.65 | 928.045 | 373191 |
| 1738971300 | 933.27 | -5.07 | -0.54 | 938 | 942.97 | 928.9 | 341673 |
| 1738884900 | 938.34 | 1.84 | 0.20 | 941.97 | 944.0163 | 931.83 | 241046 |
| 1738798500 | 936.5 | 12.22 | 1.32 | 934.93 | 937.115 | 924.11 | 326242 |
| 1738712100 | 924.28 | 9.28 | 1.01 | 906.1 | 927.31 | 905.645 | 307709 |
| 1738625700 | 915 | 1.34 | 0.15 | 909.41 | 917.83 | 900.89 | 368186 |
| 1738366500 | 913.66 | -8.47 | -0.92 | 917.83 | 939.455 | 912.97 | 651975 |
| 1738280100 | 922.13 | 13.9 | 1.53 | 921.14 | 936.68 | 915.375 | 401578 |
| 1738193700 | 908.23 | 1.42 | 0.16 | 909.27 | 915.48 | 900.76 | 344835 |
| 1738107300 | 906.81 | 6.71 | 0.75 | 899.94 | 910.8 | 886.22 | 732455 |
| 1738020900 | 900.1 | -40.75 | -4.33 | 907.39 | 907.39 | 857.895 | 961312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
