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)

937.20 -15.80 (-1.66%)
Official Closing Price Updated: 4:15 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 945.07 957.07 933.96 937.20 688,801 -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 +13.78(+1.46%)
Feb 24, 2026 941.17 950.82 935.61 946.74 488,795 +6.23(+0.66%)
Feb 23, 2026 921.00 944.96 919.44 940.51 669,232 +17.44(+1.89%)
Feb 20, 2026 910.56 923.69 906.46 923.08 998,989 +10.02(+1.10%)
Feb 19, 2026 919.23 923.34 911.04 913.05 651,491 -6.18(-0.67%)
Feb 18, 2026 943.16 944.82 913.22 919.23 842,048 -27.58(-2.91%)
Feb 17, 2026 947.34 953.10 927.94 946.81 704,049 -4.20(-0.44%)
Feb 13, 2026 951.59 961.79 937.00 951.01 1,073,908 -1.67(-0.18%)
Feb 12, 2026 951.25 987.52 935.80 952.68 2,699,428 +89.86(+10.41%)
Feb 11, 2026 855.51 863.32 847.21 862.82 654,592 +10.72(+1.26%)
Feb 10, 2026 849.07 859.93 842.95 852.10 513,364 -0.99(-0.12%)
Feb 09, 2026 841.98 855.01 836.04 853.09 439,044 +9.57(+1.13%)
Feb 06, 2026 811.52 844.28 809.22 843.52 618,869 +40.34(+5.02%)
Feb 05, 2026 799.34 810.00 788.55 803.18 598,951 +5.40(+0.68%)
Feb 04, 2026 802.01 810.64 795.53 797.78 523,137 +0.30(+0.04%)
Feb 03, 2026 804.63 813.57 787.25 797.48 502,433 -8.50(-1.05%)
Feb 02, 2026 811.79 822.35 803.25 805.99 606,606 -10.49(-1.29%)
Jan 30, 2026 817.56 818.71 803.98 816.48 653,702 -5.09(-0.62%)
Jan 29, 2026 813.81 822.47 808.91 821.57 689,517 +9.85(+1.21%)
Jan 28, 2026 807.02 827.21 801.94 811.73 592,803 +6.56(+0.82%)
Jan 27, 2026 805.57 808.20 792.55 805.16 529,119 +3.18(+0.40%)
Jan 26, 2026 791.37 805.63 788.88 801.98 570,383 +15.00(+1.91%)
Jan 23, 2026 787.80 796.46 780.09 786.98 469,917 -1.48(-0.19%)
Jan 22, 2026 792.28 797.51 784.10 788.46 348,864 -2.71(-0.34%)
Jan 21, 2026 785.72 805.15 782.45 791.17 569,410 +11.22(+1.44%)
Jan 20, 2026 788.33 790.43 777.77 779.95 499,667 -17.49(-2.19%)
Jan 16, 2026 797.97 805.17 791.97 797.43 535,296 -0.04(-0.01%)
Jan 15, 2026 796.21 809.04 793.54 797.47 445,880 +2.79(+0.35%)
Jan 14, 2026 793.10 796.58 781.62 794.69 401,879 -2.28(-0.29%)
Jan 13, 2026 779.98 804.47 779.98 796.97 590,851 +17.36(+2.23%)
Jan 12, 2026 795.22 800.64 754.79 779.61 1,244,037 -16.40(-2.06%)
Jan 09, 2026 781.18 800.04 781.18 796.01 323,991 +18.37(+2.36%)
Jan 08, 2026 765.58 779.63 763.37 777.64 410,676 +5.26(+0.68%)
Jan 07, 2026 787.59 790.93 772.15 772.39 443,353 -11.40(-1.45%)
Jan 06, 2026 767.82 785.71 765.46 783.79 454,700 +15.95(+2.08%)
Jan 05, 2026 756.95 770.99 751.30 767.84 583,450 +7.87(+1.04%)
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.