Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGS · Industrials · Historical Data
Daily EQIX open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
EQIX sits in the top 15% of its 52-week range. Stocks holding above the upper band of their range tend to attract trend-followers; the cleanest signal here is whether realised vol is rising with price (continuation) or compressing (consolidation).
| Date | High | Low | Close | Dividend | Split | Return | Volume |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | $1,066.86 | $1,044.30 | $1,065.06 | $5.16 | — | +2.08% | 485,229 |
| 2026-05-19 | $1,066.38 | $1,044.70 | $1,043.38 | — | — | -1.34% | 482,716 |
| 2026-05-18 | $1,065.51 | $1,047.75 | $1,057.50 | — | — | +0.30% | 423,289 |
| 2026-05-15 | $1,077.44 | $1,055.20 | $1,054.33 | — | — | -1.87% | 453,752 |
| 2026-05-14 | $1,085.76 | $1,072.55 | $1,074.47 | — | — | +0.22% | 479,624 |
| 2026-05-13 | $1,085.94 | $1,060.90 | $1,072.09 | — | — | -0.31% | 625,914 |
| 2026-05-12 | $1,085.09 | $1,069.68 | $1,075.42 | — | — | -0.51% | 464,064 |
| 2026-05-11 | $1,094.85 | $1,071.33 | $1,080.98 | — | — | +1.32% | 679,362 |
| 2026-05-08 | $1,082.62 | $1,064.95 | $1,066.91 | — | — | +0.50% | 428,813 |
| 2026-05-07 | $1,090.60 | $1,061.42 | $1,061.62 | — | — | -1.95% | 443,884 |
| 2026-05-06 | $1,097.44 | $1,078.47 | $1,082.71 | — | — | +0.88% | 545,506 |
| 2026-05-05 | $1,089.58 | $1,067.07 | $1,073.26 | — | — | -0.44% | 385,814 |
| 2026-05-04 | $1,091.18 | $1,075.29 | $1,077.98 | — | — | -0.17% | 485,518 |
| 2026-05-01 | $1,091.69 | $1,070.04 | $1,079.80 | — | — | +0.20% | 658,273 |
| 2026-04-30 | $1,084.85 | $1,045.00 | $1,077.61 | — | — | -0.57% | 1,077,438 |
| 2026-04-29 | $1,093.62 | $1,068.56 | $1,083.82 | — | — | +1.18% | 672,957 |
| 2026-04-28 | $1,097.51 | $1,063.29 | $1,071.21 | — | — | -1.23% | 807,123 |
| 2026-04-27 | $1,108.47 | $1,084.83 | $1,084.60 | — | — | -1.71% | 589,538 |
| 2026-04-24 | $1,128.68 | $1,103.32 | $1,103.41 | — | — | -0.59% | 610,153 |
| 2026-04-23 | $1,123.92 | $1,097.80 | $1,109.91 | — | — | +1.18% | 563,845 |
| 2026-04-22 | $1,107.93 | $1,095.93 | $1,096.97 | — | — | +0.73% | 519,898 |
| 2026-04-21 | $1,108.19 | $1,087.17 | $1,089.06 | — | — | -0.87% | 507,382 |
| 2026-04-20 | $1,104.29 | $1,087.32 | $1,098.65 | — | — | +1.41% | 373,339 |
| 2026-04-17 | $1,093.03 | $1,068.90 | $1,083.37 | — | — | +1.65% | 463,120 |
| 2026-04-16 | $1,072.88 | $1,051.10 | $1,065.74 | — | — | +1.70% | 467,531 |
| 2026-04-15 | $1,059.77 | $1,043.29 | $1,047.90 | — | — | -0.42% | 614,039 |
| 2026-04-14 | $1,060.07 | $1,044.17 | $1,052.27 | — | — | +0.05% | 510,679 |
| 2026-04-13 | $1,057.88 | $1,023.77 | $1,051.74 | — | — | +2.58% | 450,962 |
| 2026-04-10 | $1,034.26 | $1,024.04 | $1,025.27 | — | — | -0.13% | 342,775 |
| 2026-04-09 | $1,039.90 | $1,017.98 | $1,026.60 | — | — | +1.37% | 405,854 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The EQIX Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily EQIX bars by default; the underlying provider feed reaches back to Equinix Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
