Singapore markets closed
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,012.84 +41.57 (+1.05%) Dow
32,632.94 +238.69 (+0.74%) Nasdaq
11,874.91 +158.83 (+1.36%) Bitcoin USD
28,404.34 +1,409.19 (+5.22%) CMC Crypto 200
619.49 +18.52 (+3.08%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 691.59 | 697.00 | 690.14 | 692.93 | 692.93 | 31,310 |
| 28 Mar 2023 | 684.99 | 688.56 | 678.29 | 683.05 | 683.05 | 284,600 |
| 27 Mar 2023 | 686.59 | 693.67 | 685.25 | 687.62 | 687.62 | 356,800 |
| 24 Mar 2023 | 666.37 | 681.70 | 661.66 | 681.70 | 681.70 | 367,000 |
| 23 Mar 2023 | 663.00 | 682.19 | 661.81 | 666.37 | 666.37 | 385,500 |
| 22 Mar 2023 | 681.06 | 682.49 | 662.37 | 663.03 | 663.03 | 513,200 |
| 21 Mar 2023 | 692.27 | 692.27 | 675.70 | 687.94 | 687.94 | 501,100 |
| 20 Mar 2023 | 690.63 | 693.22 | 683.48 | 689.45 | 689.45 | 429,100 |
| 17 Mar 2023 | 704.32 | 707.05 | 690.01 | 690.85 | 690.85 | 841,400 |
| 16 Mar 2023 | 691.13 | 706.12 | 687.64 | 702.58 | 702.58 | 531,400 |
| 15 Mar 2023 | 686.44 | 698.79 | 685.73 | 694.99 | 694.99 | 492,100 |
| 14 Mar 2023 | 692.84 | 696.69 | 682.03 | 691.47 | 691.47 | 500,800 |
| 13 Mar 2023 | 664.60 | 694.20 | 664.60 | 682.70 | 682.70 | 435,800 |
| 10 Mar 2023 | 683.54 | 684.79 | 663.32 | 665.63 | 665.63 | 477,100 |
| 09 Mar 2023 | 691.91 | 695.62 | 679.46 | 682.88 | 682.88 | 428,600 |
| 08 Mar 2023 | 687.29 | 704.54 | 686.42 | 694.02 | 694.02 | 366,900 |
| 07 Mar 2023 | 701.76 | 703.03 | 683.78 | 685.56 | 685.56 | 275,800 |
| 06 Mar 2023 | 702.50 | 707.92 | 698.34 | 699.43 | 699.43 | 179,600 |
| 06 Mar 2023 | 3.41 Dividend | |||||
| 03 Mar 2023 | 688.38 | 707.28 | 688.27 | 705.41 | 702.00 | 403,000 |
| 02 Mar 2023 | 665.73 | 688.33 | 662.57 | 687.97 | 684.64 | 471,000 |
| 01 Mar 2023 | 684.81 | 687.11 | 671.17 | 675.98 | 672.71 | 443,000 |
| 28 Feb 2023 | 692.60 | 701.62 | 688.19 | 688.27 | 684.94 | 572,900 |
| 27 Feb 2023 | 697.30 | 699.31 | 687.72 | 693.20 | 689.85 | 458,400 |
| 24 Feb 2023 | 702.01 | 702.01 | 683.43 | 684.80 | 681.49 | 286,200 |
| 23 Feb 2023 | 707.00 | 708.55 | 699.69 | 706.32 | 702.91 | 227,000 |
| 22 Feb 2023 | 705.05 | 706.62 | 693.83 | 698.47 | 695.09 | 354,500 |
| 21 Feb 2023 | 711.37 | 711.93 | 698.16 | 703.12 | 699.72 | 463,600 |
| 17 Feb 2023 | 715.33 | 718.57 | 706.22 | 716.76 | 713.30 | 428,000 |
| 16 Feb 2023 | 707.75 | 727.79 | 682.57 | 722.19 | 718.70 | 669,500 |
| 15 Feb 2023 | 717.53 | 728.96 | 715.94 | 727.25 | 723.73 | 383,400 |
| 14 Feb 2023 | 734.00 | 740.45 | 720.74 | 728.42 | 724.90 | 336,500 |
| 13 Feb 2023 | 734.92 | 741.37 | 733.62 | 738.87 | 735.30 | 247,700 |
| 10 Feb 2023 | 729.62 | 732.07 | 723.62 | 729.75 | 726.22 | 279,500 |
| 09 Feb 2023 | 741.03 | 746.71 | 730.70 | 732.70 | 729.16 | 348,800 |
| 08 Feb 2023 | 725.48 | 732.80 | 723.66 | 730.99 | 727.46 | 264,000 |
| 07 Feb 2023 | 719.83 | 729.27 | 715.70 | 725.48 | 721.97 | 346,600 |
| 06 Feb 2023 | 721.55 | 728.02 | 717.05 | 723.83 | 720.33 | 251,100 |
| 03 Feb 2023 | 741.32 | 744.17 | 724.58 | 733.00 | 729.46 | 425,800 |
| 02 Feb 2023 | 744.50 | 762.51 | 742.78 | 752.98 | 749.34 | 442,500 |
| 01 Feb 2023 | 733.00 | 743.00 | 720.01 | 738.13 | 734.56 | 414,000 |
| 31 Jan 2023 | 722.85 | 742.67 | 720.58 | 738.13 | 734.56 | 542,700 |
| 30 Jan 2023 | 726.04 | 737.71 | 722.95 | 724.86 | 721.36 | 234,400 |
| 27 Jan 2023 | 725.60 | 734.58 | 725.60 | 730.22 | 726.69 | 268,400 |
| 26 Jan 2023 | 720.90 | 731.09 | 720.34 | 729.19 | 725.67 | 359,200 |
| 25 Jan 2023 | 711.20 | 721.98 | 706.21 | 719.77 | 716.29 | 378,800 |
| 24 Jan 2023 | 716.20 | 730.68 | 714.57 | 719.62 | 716.14 | 248,600 |
| 23 Jan 2023 | 716.52 | 724.20 | 711.60 | 716.32 | 712.86 | 290,100 |
| 20 Jan 2023 | 701.70 | 720.78 | 693.18 | 720.06 | 716.58 | 355,900 |
| 19 Jan 2023 | 702.27 | 709.93 | 700.29 | 702.76 | 699.36 | 289,900 |
| 18 Jan 2023 | 715.12 | 718.17 | 699.40 | 702.68 | 699.28 | 447,800 |
| 17 Jan 2023 | 717.89 | 724.13 | 713.00 | 718.00 | 714.53 | 376,500 |
| 13 Jan 2023 | 716.00 | 726.61 | 714.10 | 721.89 | 718.40 | 210,700 |
| 12 Jan 2023 | 714.50 | 725.79 | 706.00 | 725.34 | 721.83 | 336,800 |
| 11 Jan 2023 | 700.26 | 721.96 | 698.86 | 715.12 | 711.66 | 414,500 |
| 10 Jan 2023 | 680.00 | 695.84 | 677.46 | 695.15 | 691.79 | 547,000 |
| 09 Jan 2023 | 673.46 | 687.82 | 670.94 | 681.16 | 677.87 | 584,100 |
| 06 Jan 2023 | 661.32 | 676.12 | 650.61 | 673.94 | 670.68 | 391,400 |
| 05 Jan 2023 | 674.12 | 674.12 | 659.95 | 660.62 | 657.43 | 267,200 |
| 04 Jan 2023 | 668.72 | 688.98 | 665.71 | 680.15 | 676.86 | 433,800 |
| 03 Jan 2023 | 663.30 | 670.85 | 654.02 | 662.51 | 659.31 | 371,700 |
| 30 Dec 2022 | 659.36 | 665.35 | 648.23 | 655.03 | 651.86 | 268,500 |
| 29 Dec 2022 | 656.98 | 670.33 | 650.26 | 665.37 | 662.15 | 283,900 |
| 28 Dec 2022 | 659.99 | 661.74 | 649.71 | 652.54 | 649.39 | 303,400 |
| 27 Dec 2022 | 661.33 | 661.33 | 649.33 | 654.58 | 651.42 | 189,800 |
| 23 Dec 2022 | 651.16 | 658.56 | 641.66 | 657.68 | 654.50 | 214,300 |
| 22 Dec 2022 | 654.07 | 660.80 | 640.92 | 655.08 | 651.91 | 350,600 |
| 21 Dec 2022 | 658.32 | 671.28 | 655.70 | 665.95 | 662.73 | 343,000 |
| 20 Dec 2022 | 655.51 | 660.89 | 648.04 | 652.15 | 649.00 | 422,900 |
| 19 Dec 2022 | 664.53 | 668.24 | 655.14 | 658.19 | 655.01 | 409,800 |
| 16 Dec 2022 | 688.92 | 688.92 | 661.28 | 667.84 | 664.61 | 1,426,500 |
| 15 Dec 2022 | 689.53 | 704.24 | 685.89 | 691.36 | 688.02 | 583,400 |
| 14 Dec 2022 | 706.99 | 720.00 | 699.38 | 703.43 | 700.03 | 553,600 |
| 13 Dec 2022 | 704.23 | 714.98 | 698.02 | 707.01 | 703.59 | 618,700 |
| 12 Dec 2022 | 676.22 | 680.55 | 671.48 | 680.37 | 677.08 | 336,100 |
| 09 Dec 2022 | 678.00 | 690.00 | 673.48 | 675.80 | 672.53 | 423,700 |
| 08 Dec 2022 | 685.88 | 691.96 | 679.25 | 683.34 | 680.04 | 360,500 |
| 07 Dec 2022 | 687.38 | 696.88 | 682.08 | 685.12 | 681.81 | 346,800 |
| 06 Dec 2022 | 684.27 | 689.19 | 675.23 | 686.87 | 683.55 | 377,800 |
| 05 Dec 2022 | 686.74 | 697.59 | 682.45 | 684.27 | 680.96 | 345,200 |
| 02 Dec 2022 | 689.98 | 694.16 | 679.76 | 691.47 | 688.13 | 524,500 |
| 01 Dec 2022 | 695.00 | 707.57 | 690.70 | 698.15 | 694.78 | 474,200 |
| 30 Nov 2022 | 667.48 | 692.88 | 665.75 | 690.65 | 687.31 | 781,600 |
| 29 Nov 2022 | 661.76 | 672.91 | 655.93 | 670.96 | 667.72 | 401,500 |
| 28 Nov 2022 | 665.95 | 670.94 | 659.01 | 662.61 | 659.41 | 595,600 |
| 25 Nov 2022 | 672.07 | 674.86 | 670.11 | 674.66 | 671.40 | 130,500 |
| 23 Nov 2022 | 659.12 | 671.95 | 656.83 | 671.77 | 668.52 | 284,700 |
| 22 Nov 2022 | 654.50 | 656.60 | 648.61 | 656.07 | 652.90 | 427,900 |
| 21 Nov 2022 | 645.25 | 657.26 | 642.21 | 654.89 | 651.72 | 415,000 |
| 18 Nov 2022 | 651.18 | 651.33 | 639.43 | 647.41 | 644.28 | 382,500 |
| 17 Nov 2022 | 638.81 | 643.56 | 632.45 | 639.94 | 636.85 | 331,000 |
| 16 Nov 2022 | 658.69 | 659.59 | 647.62 | 647.89 | 644.76 | 492,500 |
| 15 Nov 2022 | 644.15 | 658.53 | 643.12 | 657.23 | 654.05 | 474,500 |
| 15 Nov 2022 | 3.1 Dividend | |||||
| 14 Nov 2022 | 652.04 | 654.10 | 638.50 | 638.94 | 632.77 | 413,900 |
| 11 Nov 2022 | 645.24 | 662.62 | 645.24 | 660.60 | 654.22 | 664,100 |
| 10 Nov 2022 | 616.22 | 651.10 | 616.22 | 648.00 | 641.74 | 725,600 |
| 09 Nov 2022 | 598.48 | 609.09 | 592.91 | 597.95 | 592.17 | 480,100 |
| 08 Nov 2022 | 607.54 | 610.49 | 593.37 | 596.25 | 590.49 | 544,500 |
| 07 Nov 2022 | 611.77 | 617.31 | 606.20 | 606.52 | 600.66 | 517,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
