NASDAQ:EQIX | Historical Stock Price | EQUINIX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.84$10.07$35.72$126.68$449.25$1,593.182000-08-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$101.40$101.40257,600——
2011-12-29$101.47$101.47242,700——
2011-12-28$100.93$100.93286,400——
2011-12-27$102.66$102.66203,400——
2011-12-23$102.55$102.55177,900——
2011-12-22$101.81$101.81443,700——
2011-12-21$99.32$99.32715,800——
2011-12-20$102.43$102.43487,100——
2011-12-19$99.49$99.49626,000——
2011-12-16$98.91$98.911,238,200——
2011-12-15$98.07$98.07506,300——
2011-12-14$98.39$98.39671,200——
2011-12-13$101.53$101.53616,100——
2011-12-12$102.28$102.28654,200——
2011-12-09$104.21$104.21571,700——
2011-12-08$100.91$100.91533,800——
2011-12-07$101.89$101.89351,900——
2011-12-06$102.48$102.48452,100——
2011-12-05$103.58$103.58633,300——
2011-12-02$101.83$101.83446,400——
2011-12-01$101.99$101.99969,700——
2011-11-30$100.02$100.02793,000——
2011-11-29$97.00$97.00698,200——
2011-11-28$97.99$97.99509,900——
2011-11-25$95.99$95.99152,400——
2011-11-23$96.26$96.26365,500——
2011-11-22$99.08$99.08361,900——
2011-11-21$98.09$98.09542,900——
2011-11-18$99.66$99.66927,300——
2011-11-17$99.77$99.771,332,700——
2011-11-16$98.49$98.49515,700——
2011-11-15$99.42$99.42407,300——
2011-11-14$97.63$97.63691,800——
2011-11-11$99.06$99.061,346,800——
2011-11-10$91.71$91.71697,100——
2011-11-09$92.91$92.91587,900——
2011-11-08$98.23$98.23725,100——
2011-11-07$95.68$95.68384,800——
2011-11-04$95.09$95.09514,400——
2011-11-03$95.00$95.00588,300——
2011-11-02$93.36$93.36403,300——
2011-11-01$93.01$93.011,120,900——
2011-10-31$96.01$96.01907,500——
2011-10-28$99.03$99.03997,400——
2011-10-27$101.53$101.532,464,800——
2011-10-26$97.44$97.441,061,700——
2011-10-25$96.75$96.75545,400——
2011-10-24$98.34$98.34570,400——
2011-10-21$95.22$95.22369,400——
2011-10-20$94.14$94.14510,900——
2011-10-19$94.62$94.62415,000——
2011-10-18$95.59$95.59751,900——
2011-10-17$95.00$95.00488,400——
2011-10-14$97.03$97.03546,000——
2011-10-13$95.55$95.55289,600——
2011-10-12$94.87$94.87584,600——
2011-10-11$94.17$94.17459,100——
2011-10-10$94.11$94.11358,000——
2011-10-07$91.08$91.08444,700——
2011-10-06$91.53$91.53662,200——
2011-10-05$91.48$91.48971,400——
2011-10-04$88.80$88.801,188,600——
2011-10-03$84.27$84.271,147,000——
2011-09-30$88.83$88.831,176,000——
2011-09-29$87.75$87.75673,700——
2011-09-28$88.37$88.37750,800——
2011-09-27$92.22$92.22775,200——
2011-09-26$90.46$90.461,067,100——
2011-09-23$89.97$89.971,046,900——
2011-09-22$92.31$92.311,125,500——
2011-09-21$94.38$94.38916,100——
2011-09-20$94.73$94.73711,200——
2011-09-19$95.19$95.19649,000——
2011-09-16$96.10$96.101,106,500——
2011-09-15$95.44$95.44896,500——
2011-09-14$92.84$92.84825,500——
2011-09-13$92.50$92.50776,100——
2011-09-12$90.64$90.64856,300——
2011-09-09$87.66$87.66826,900——
2011-09-08$90.88$90.88613,100——
2011-09-07$92.49$92.49364,800——
2011-09-06$90.06$90.06726,700——
2011-09-02$90.89$90.89599,500——
2011-09-01$92.59$92.59414,600——
2011-08-31$94.04$94.04768,000——
2011-08-30$94.85$94.85914,600——
2011-08-29$92.29$92.29722,200——
2011-08-26$88.79$88.791,063,300——
2011-08-25$85.06$85.06697,400——
2011-08-24$87.87$87.87648,200——
2011-08-23$88.06$88.061,096,800——
2011-08-22$82.03$82.03907,900——
2011-08-19$82.52$82.521,106,000——
2011-08-18$84.47$84.471,839,000——
2011-08-17$92.00$92.00798,500——
2011-08-16$91.09$91.09518,100——
2011-08-15$93.10$93.10548,500——
2011-08-12$90.69$90.69659,500——
2011-08-11$91.01$91.011,155,600——
2011-08-10$87.09$87.09867,900——
2011-08-09$90.14$90.141,465,500——
2011-08-08$83.75$83.752,297,000——
2011-08-05$92.15$92.151,445,300——
2011-08-04$94.16$94.161,349,900——
2011-08-03$100.11$100.11688,000——
2011-08-02$99.29$99.291,170,700——
2011-08-01$104.30$104.30742,800——
2011-07-29$104.47$104.471,015,500——
2011-07-28$105.87$105.872,470,200——
2011-07-27$97.28$97.281,085,800——
2011-07-26$100.04$100.04410,200——
2011-07-25$99.63$99.63306,000——
2011-07-22$101.57$101.57465,200——
2011-07-21$100.85$100.85349,800——
2011-07-20$100.99$100.99651,300——
2011-07-19$100.70$100.70307,900——
2011-07-18$98.27$98.27542,200——
2011-07-15$99.07$99.07380,000——
2011-07-14$98.26$98.26649,200——
2011-07-13$101.25$101.25319,800——
2011-07-12$101.32$101.32446,000——
2011-07-11$101.67$101.67556,600——
2011-07-08$104.61$104.61619,600——
2011-07-07$103.16$103.16357,000——
2011-07-06$103.29$103.29829,200——
2011-07-05$102.30$102.30606,300——
2011-07-01$101.90$101.90720,200——
2011-06-30$101.02$101.02492,900——
2011-06-29$100.66$100.66400,400——
2011-06-28$99.74$99.74524,500——
2011-06-27$98.85$98.85450,700——
2011-06-24$98.92$98.92471,300——
2011-06-23$99.74$99.74540,200——
2011-06-22$99.72$99.72549,200——
2011-06-21$99.64$99.64797,500——
2011-06-20$96.49$96.49417,800——
2011-06-17$95.83$95.83903,400——
2011-06-16$95.45$95.45517,600——
2011-06-15$96.09$96.09614,500——
2011-06-14$98.58$98.58440,500——
2011-06-13$96.24$96.24416,600——
2011-06-10$96.58$96.58437,000——
2011-06-09$97.85$97.85350,900——
2011-06-08$97.13$97.13479,300——
2011-06-07$97.84$97.84486,800——
2011-06-06$97.12$97.12610,000——
2011-06-03$98.76$98.76423,900——
2011-06-02$100.66$100.66360,500——
2011-06-01$99.57$99.57428,800——
2011-05-31$101.40$101.40478,800——
2011-05-27$100.61$100.61608,700——
2011-05-26$99.70$99.70505,600——
2011-05-25$99.06$99.06389,800——
2011-05-24$99.03$99.03352,800——
2011-05-23$98.51$98.51575,400——
2011-05-20$100.76$100.76541,400——
2011-05-19$100.44$100.44425,800——
2011-05-18$99.62$99.62395,600——
2011-05-17$99.15$99.15626,500——
2011-05-16$99.22$99.22503,400——
2011-05-13$100.41$100.41473,200——
2011-05-12$101.19$101.19522,000——
2011-05-11$101.12$101.12736,300——
2011-05-10$101.40$101.40507,200——
2011-05-09$100.48$100.48413,900——
2011-05-06$99.84$99.84638,200——
2011-05-05$99.19$99.191,400,000——
2011-05-04$97.42$97.42815,100——
2011-05-03$98.10$98.10519,200——
2011-05-02$98.75$98.75557,700——
2011-04-29$100.66$100.661,047,500——
2011-04-28$99.12$99.122,900,000——
2011-04-27$96.60$96.601,523,000——
2011-04-26$93.79$93.79507,200——
2011-04-25$93.64$93.64471,700——
2011-04-21$93.44$93.44449,600——
2011-04-20$94.08$94.08757,700——
2011-04-19$92.15$92.15902,200——
2011-04-18$92.24$92.24554,500——
2011-04-15$92.23$92.23784,500——
2011-04-14$92.00$92.00581,000——
2011-04-13$91.59$91.59595,600——
2011-04-12$91.42$91.42537,900——
2011-04-11$92.72$92.72495,200——
2011-04-08$93.26$93.26329,000——
2011-04-07$92.73$92.73379,000——
2011-04-06$92.49$92.49421,700——
2011-04-05$92.13$92.13596,200——
2011-04-04$92.79$92.79353,700——
2011-04-01$92.36$92.36749,700——
2011-03-31$91.10$91.10745,600——
2011-03-30$90.98$90.981,490,100——
2011-03-29$87.11$87.11616,400——
2011-03-28$87.40$87.40491,100——
2011-03-25$86.74$86.74709,700——
2011-03-24$86.06$86.06774,100——
2011-03-23$85.31$85.31418,500——
2011-03-22$84.91$84.91409,100——
2011-03-21$85.15$85.15617,800——
2011-03-18$85.02$85.02704,300——
2011-03-17$84.32$84.32459,000——
2011-03-16$83.67$83.67712,200——
2011-03-15$84.16$84.16708,400——
2011-03-14$84.50$84.50498,800——
2011-03-11$84.72$84.72518,700——
2011-03-10$84.92$84.92929,200——
2011-03-09$85.27$85.27804,400——
2011-03-08$84.72$84.72908,900——
2011-03-07$83.93$83.93718,400——
2011-03-04$84.32$84.32773,700——
2011-03-03$85.19$85.19693,600——
2011-03-02$84.28$84.281,002,600——
2011-03-01$85.21$85.211,141,400——
2011-02-28$86.44$86.44792,200——
2011-02-25$87.49$87.49927,800——
2011-02-24$86.29$86.29922,300——
2011-02-23$86.44$86.441,039,900——
2011-02-22$88.40$88.401,201,300——
2011-02-18$90.99$90.99878,900——
2011-02-17$90.83$90.831,390,400——
2011-02-16$91.43$91.43493,400——
2011-02-15$91.47$91.47628,300——
2011-02-14$90.44$90.44577,900——
2011-02-11$91.24$91.241,320,700——
2011-02-10$92.31$92.313,667,500——
2011-02-09$88.64$88.641,610,400——
2011-02-08$90.32$90.321,848,100——
2011-02-07$92.43$92.43678,500——
2011-02-04$91.53$91.53508,100——
2011-02-03$90.79$90.79698,200——
2011-02-02$90.44$90.441,077,400——
2011-02-01$89.37$89.37693,600——
2011-01-31$88.42$88.42677,000——
2011-01-28$88.82$88.822,320,000——
2011-01-27$87.68$87.681,020,600——
2011-01-26$87.55$87.55561,900——
2011-01-25$87.94$87.94843,100——
2011-01-24$88.80$88.801,193,100——
2011-01-21$85.12$85.12881,600——
2011-01-20$85.13$85.131,051,100——
2011-01-19$86.50$86.50676,800——
2011-01-18$88.75$88.75774,200——
2011-01-14$87.71$87.71372,000——
2011-01-13$87.05$87.05310,600——
2011-01-12$87.49$87.49579,300——
2011-01-11$87.11$87.11916,900——
2011-01-10$85.88$85.881,309,400——
2011-01-07$82.17$82.17727,400——
2011-01-06$82.00$82.001,128,600——
2011-01-05$82.84$82.84800,800——
2011-01-04$82.35$82.35599,500——
2011-01-03$83.46$83.461,110,000——