ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Equinix, Inc. - Common Stock (NQ:EQIX)

1,102.28 +7.94 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 1097 1108 1096 1102 519,899 +7.94(+0.73%)
Apr 21, 2026 1101 1108 1087 1094 507,378 -9.63(-0.87%)
Apr 20, 2026 1093 1104 1087 1104 373,328 +15.35(+1.41%)
Apr 17, 2026 1075 1093 1069 1089 463,122 +17.72(+1.65%)
Apr 16, 2026 1051 1073 1051 1071 467,480 +17.92(+1.70%)
Apr 15, 2026 1060 1060 1043 1053 614,039 -4.39(-0.42%)
Apr 14, 2026 1060 1060 1044 1057 510,674 +0.53(+0.05%)
Apr 13, 2026 1028 1058 1024 1057 450,813 +26.60(+2.58%)
Apr 10, 2026 1031 1034 1024 1030 342,777 -1.33(-0.13%)
Apr 09, 2026 1018 1040 1018 1032 405,850 +13.91(+1.37%)
Apr 08, 2026 1018 1023 1002 1018 505,949 +10.37(+1.03%)
Apr 07, 2026 1003 1009 984.11 1007 424,231 -8.79(-0.87%)
Apr 06, 2026 999.40 1016 997.87 1016 301,529 +15.71(+1.57%)
Apr 02, 2026 989.80 1007 986.01 1000 464,434 +4.39(+0.44%)
Apr 01, 2026 985.17 999.67 978.02 995.98 476,827 +15.74(+1.61%)
Mar 31, 2026 973.81 986.89 963.38 980.24 647,803 +16.19(+1.68%)
Mar 30, 2026 972.25 981.83 958.49 964.05 717,561 +1.05(+0.11%)
Mar 27, 2026 963.38 968.18 958.26 963.00 397,540 -0.39(-0.04%)
Mar 26, 2026 960.77 971.33 954.06 963.39 530,182 -2.56(-0.27%)
Mar 25, 2026 970.19 977.83 964.23 965.95 380,134 +1.42(+0.15%)
Mar 24, 2026 964.78 974.63 958.52 964.53 499,374 -2.43(-0.25%)
Mar 23, 2026 965.80 974.91 953.22 966.96 576,006 +7.80(+0.81%)
Mar 20, 2026 975.73 979.38 953.72 959.16 1,817,930 -15.60(-1.60%)
Mar 19, 2026 963.34 976.66 959.62 974.76 417,169 +1.20(+0.12%)
Mar 18, 2026 978.51 984.23 971.95 973.56 462,928 -3.32(-0.34%)
Mar 17, 2026 985.42 990.47 975.36 976.88 422,143 -7.58(-0.77%)
Mar 16, 2026 975.03 990.98 974.92 984.46 790,292 +14.56(+1.50%)
Mar 13, 2026 979.23 983.38 962.64 969.90 512,333 -1.57(-0.16%)
Mar 12, 2026 961.19 981.42 955.55 971.47 756,283 -1.96(-0.20%)
Mar 11, 2026 956.46 982.50 955.00 973.43 661,182 +17.36(+1.82%)
Mar 10, 2026 944.91 965.00 939.57 956.07 658,597 +11.16(+1.18%)
Mar 09, 2026 926.50 947.36 918.27 944.91 699,458 +7.71(+0.82%)
Mar 06, 2026 945.07 957.07 933.96 937.20 688,853 -15.80(-1.66%)
Mar 05, 2026 954.60 962.53 946.06 953.00 692,490 -16.04(-1.66%)
Mar 04, 2026 970.48 974.93 957.26 969.04 625,015 -2.97(-0.31%)
Mar 03, 2026 942.26 977.36 942.26 972.01 849,568 +5.91(+0.61%)
Mar 02, 2026 959.65 970.78 954.38 966.10 409,334 -8.16(-0.84%)
Feb 27, 2026 948.02 975.00 943.64 974.26 1,141,270 +26.24(+2.77%)
Feb 26, 2026 963.63 963.63 941.69 948.02 612,284 -12.50(-1.30%)
Feb 25, 2026 947.86 962.41 945.00 960.52 639,480 +8.62(+0.91%)
Feb 24, 2026 946.30 956.00 940.71 951.90 486,146 +6.26(+0.66%)
Feb 23, 2026 926.02 950.11 924.45 945.64 665,605 +17.53(+1.89%)
Feb 20, 2026 915.52 928.72 911.40 928.11 993,574 +10.08(+1.10%)
Feb 19, 2026 924.24 928.37 916.01 918.03 647,960 -6.21(-0.67%)
Feb 18, 2026 948.30 949.97 918.20 924.24 837,484 -27.73(-2.91%)
Feb 17, 2026 952.50 958.29 933.00 951.97 700,233 -4.22(-0.44%)
Feb 13, 2026 956.78 967.03 942.11 956.19 1,068,087 -1.68(-0.18%)
Feb 12, 2026 956.44 992.90 940.90 957.87 2,684,795 +90.35(+10.41%)
Feb 11, 2026 860.17 868.02 851.83 867.52 651,044 +10.78(+1.26%)
Feb 10, 2026 853.70 864.62 847.54 856.74 510,582 -1.00(-0.12%)
Feb 09, 2026 846.57 859.67 840.60 857.74 436,665 +9.62(+1.13%)
Feb 06, 2026 815.94 848.88 813.63 848.12 615,515 +40.56(+5.02%)
Feb 05, 2026 803.70 814.42 792.85 807.56 595,705 +5.43(+0.68%)
Feb 04, 2026 806.38 815.06 799.87 802.13 520,302 +0.30(+0.04%)
Feb 03, 2026 809.02 818.00 791.54 801.83 499,710 -8.55(-1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.