MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQIX — Equinix, Inc. Common Stock REIT
NasdaqEquinix, Inc. Common Stock REIT
$1,025.72
+13.39(+1.32%)
- O
- 1,024.01
- H
- 1,036.52
- L
- 1,017.57
- V
- 327.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1,025.72
Period Return+29.65%
Period High$1,128.68
Period Low$710.52
Avg Daily Volume572.0K
Total Trading Days365
EQIX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1,024.01 | $1,036.52 | $1,017.57 | $1,025.72 | +$13.39 | +1.32% | 327,782 | $1,026.03 | $1,017.57 $1,036.52 |
| Oct 1, 2026 | $1,006.71 | $1,016.97 | $994.50 | $1,012.33 | +$0.75 | +0.07% | 555,357 | $1,010.10 | $994.50 $1,016.97 |
| Sep 30, 2026 | $1,023.28 | $1,023.28 | $1,000.04 | $1,011.58 | $-3.69 | -0.36% | 629,661 | $1,011.66 | $1,000.04 $1,023.28 |
| Sep 29, 2026 | $1,008.04 | $1,023.38 | $1,005.80 | $1,015.27 | +$4.20 | +0.42% | 385,950 | $1,014.09 | $1,005.80 $1,023.38 |
| Sep 28, 2026 | $1,008.86 | $1,031.39 | $1,005.94 | $1,011.07 | +$2.99 | +0.30% | 471,661 | $1,013.92 | $1,005.94 $1,031.39 |
| Sep 25, 2026 | $1,044.25 | $1,049.11 | $1,005.94 | $1,008.08 | $-26.68 | -2.58% | 882,415 | $1,016.00 | $1,005.94 $1,049.11 |
| Sep 24, 2026 | $1,038.85 | $1,048.85 | $1,030.02 | $1,034.76 | $-2.90 | -0.28% | 397,149 | $1,038.65 | $1,030.02 $1,048.85 |
| Sep 23, 2026 | $1,057.00 | $1,060.98 | $1,036.16 | $1,037.66 | $-21.60 | -2.04% | 392,242 | $1,040.68 | $1,036.16 $1,060.98 |
| Sep 22, 2026 | $1,051.91 | $1,066.51 | $1,047.72 | $1,059.26 | +$2.00 | +0.19% | 521,125 | $1,058.26 | $1,047.72 $1,066.51 |
| Sep 21, 2026 | $1,039.25 | $1,062.04 | $1,030.98 | $1,057.26 | +$35.92 | +3.52% | 565,187 | $1,052.74 | $1,030.98 $1,062.04 |
| Sep 18, 2026 | $1,022.69 | $1,030.42 | $1,014.35 | $1,021.34 | $-4.60 | -0.45% | 680,628 | $1,022.57 | $1,014.35 $1,030.42 |
| Sep 17, 2026 | $1,029.97 | $1,033.99 | $1,021.22 | $1,025.94 | +$9.78 | +0.96% | 370,457 | $1,025.91 | $1,021.22 $1,033.99 |
| Sep 16, 2026 | $1,015.80 | $1,028.89 | $1,010.16 | $1,016.16 | +$9.18 | +0.91% | 436,608 | $1,018.62 | $1,010.16 $1,028.89 |
| Sep 15, 2026 | $997.63 | $1,010.05 | $987.79 | $1,006.98 | +$8.26 | +0.83% | 585,921 | $1,003.50 | $987.79 $1,010.05 |
| Sep 14, 2026 | $1,027.53 | $1,028.95 | $995.06 | $998.72 | $-39.00 | -3.76% | 547,348 | $1,003.49 | $995.06 $1,028.95 |
| Sep 11, 2026 | $1,025.35 | $1,047.29 | $1,023.99 | $1,037.72 | +$13.91 | +1.36% | 558,959 | $1,033.08 | $1,023.99 $1,047.29 |
| Sep 10, 2026 | $1,046.21 | $1,049.65 | $1,023.00 | $1,023.81 | $-19.25 | -1.85% | 467,026 | $1,028.97 | $1,023.00 $1,049.65 |
| Sep 9, 2026 | $1,034.18 | $1,048.99 | $1,032.26 | $1,043.06 | +$1.85 | +0.18% | 546,493 | $1,042.39 | $1,032.26 $1,048.99 |
| Sep 8, 2026 | $1,022.37 | $1,053.97 | $1,021.97 | $1,041.21 | +$5.23 | +0.50% | 431,601 | $1,042.44 | $1,021.97 $1,053.97 |
| Sep 4, 2026 | $1,035.01 | $1,048.34 | $1,031.26 | $1,035.98 | $-4.85 | -0.47% | 344,612 | $1,039.35 | $1,031.26 $1,048.34 |
| Sep 3, 2026 | $1,020.92 | $1,041.38 | $1,009.75 | $1,040.83 | +$21.59 | +2.12% | 461,028 | $1,030.62 | $1,009.75 $1,041.38 |
| Sep 2, 2026 | $1,018.43 | $1,025.61 | $1,002.24 | $1,019.24 | $-8.35 | -0.81% | 747,515 | $1,016.38 | $1,002.24 $1,025.61 |
| Sep 1, 2026 | $1,040.29 | $1,049.43 | $1,024.96 | $1,027.59 | $-19.13 | -1.83% | 494,892 | $1,031.04 | $1,024.96 $1,049.43 |
| Aug 31, 2026 | $1,033.55 | $1,049.35 | $1,025.10 | $1,046.72 | +$2.31 | +0.22% | 741,311 | $1,043.81 | $1,025.10 $1,049.35 |
| Aug 28, 2026 | $1,081.90 | $1,087.50 | $1,035.29 | $1,044.41 | $-32.04 | -2.98% | 477,104 | $1,051.77 | $1,035.29 $1,087.50 |
| Aug 27, 2026 | $1,086.59 | $1,100.66 | $1,071.61 | $1,076.45 | $-3.16 | -0.29% | 513,340 | $1,078.03 | $1,071.61 $1,100.66 |
| Aug 26, 2026 | $1,064.63 | $1,084.20 | $1,062.50 | $1,079.61 | +$6.17 | +0.57% | 508,029 | $1,078.72 | $1,062.50 $1,084.20 |
| Aug 25, 2026 | $1,054.40 | $1,086.98 | $1,027.94 | $1,073.44 | +$18.24 | +1.73% | 434,281 | $1,073.16 | $1,027.94 $1,086.98 |
| Aug 24, 2026 | $1,066.71 | $1,072.50 | $1,033.83 | $1,055.20 | $-10.19 | -0.96% | 680,998 | $1,050.42 | $1,033.83 $1,072.50 |
| Aug 21, 2026 | $1,098.35 | $1,098.35 | $1,058.59 | $1,065.39 | $-17.22 | -1.59% | 554,575 | $1,069.75 | $1,058.59 $1,098.35 |