F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	280.73	280.73	280.73	280.73	-	-0.14%	-
Feb 2, 2026	275.50	281.11	265.69	281.11	281.11	2.66%	113
Jan 30, 2026	277.99	285.93	273.82	273.82	273.82	-2.34%	242
Jan 29, 2026	294.90	297.00	274.63	280.38	280.38	-4.49%	521
Jan 28, 2026	298.61	303.98	285.27	293.56	293.56	9.46%	3,240
Jan 27, 2026	265.00	271.00	265.00	268.18	268.18	0.84%	457
Jan 26, 2026	259.00	265.94	259.00	265.94	265.94	0.59%	486
Jan 23, 2026	262.00	265.20	260.11	264.38	264.38	0.97%	48
Jan 22, 2026	264.00	265.02	261.67	261.85	261.85	-0.25%	80
Jan 21, 2026	257.80	262.52	257.80	262.52	262.52	-0.79%	4
Jan 20, 2026	265.00	267.99	259.70	264.62	264.62	-1.58%	170
Jan 16, 2026	274.02	274.07	267.57	268.87	268.87	-2.64%	66
Jan 15, 2026	276.52	280.00	274.93	276.16	276.16	3.79%	350
Jan 14, 2026	267.75	268.48	266.09	266.09	266.09	-1.21%	29
Jan 13, 2026	272.09	273.17	268.72	269.36	269.36	-0.81%	23
Jan 12, 2026	267.40	271.56	265.00	271.56	271.56	1.99%	30
Jan 9, 2026	270.44	272.00	264.88	266.27	266.27	-1.81%	40
Jan 8, 2026	269.86	271.19	269.37	271.19	271.19	1.88%	33
Jan 7, 2026	274.59	274.59	266.12	266.19	266.19	-0.08%	5
Jan 6, 2026	272.06	272.06	266.41	266.41	266.41	-2.40%	12
Jan 5, 2026	260.90	274.79	259.84	272.97	272.97	6.73%	146
Jan 2, 2026	257.79	261.59	253.00	255.74	255.74	-0.82%	51
Dec 31, 2025	257.70	261.00	256.00	257.86	257.86	-0.94%	3
Dec 30, 2025	257.99	260.43	257.99	260.31	260.31	0.48%	494
Dec 29, 2025	262.04	262.04	257.93	259.06	259.06	-0.96%	180
Dec 24, 2025	261.25	261.90	261.15	261.58	261.58	0.90%	6
Dec 23, 2025	257.07	261.07	257.07	259.24	259.24	-1.00%	9
Dec 22, 2025	259.99	262.07	258.78	261.85	261.85	0.43%	31
Dec 19, 2025	261.80	261.80	259.31	260.73	260.73	0.70%	62
Dec 18, 2025	256.26	258.92	253.73	258.92	258.92	-0.22%	234
Dec 17, 2025	260.06	260.16	257.50	259.48	259.48	0.30%	56
Dec 16, 2025	263.00	263.11	257.14	258.72	258.72	-1.61%	13,555
Dec 15, 2025	262.74	265.00	261.53	262.94	262.94	1.13%	722
Dec 12, 2025	264.52	264.52	259.82	260.00	260.00	0.22%	318
Dec 11, 2025	255.49	259.97	255.49	259.44	259.44	0.62%	274
Dec 10, 2025	258.81	258.81	255.39	257.85	257.85	0.15%	79
Dec 9, 2025	248.99	257.47	248.99	257.47	257.47	3.30%	47
Dec 8, 2025	250.60	252.01	248.16	249.25	249.25	0.60%	953
Dec 5, 2025	243.33	247.77	243.00	247.77	247.77	1.61%	529
Dec 4, 2025	240.25	244.31	240.25	243.84	243.84	2.47%	326
Dec 3, 2025	239.56	239.56	237.01	237.97	237.97	-0.15%	57
Dec 2, 2025	243.00	243.00	234.46	238.33	238.33	-1.72%	65
Dec 1, 2025	241.54	243.05	236.56	242.51	242.51	0.77%	101
Nov 28, 2025	239.95	242.26	238.23	240.66	240.66	0.53%	38
Nov 26, 2025	241.32	241.32	238.40	239.40	239.40	-0.87%	197
Nov 25, 2025	235.37	241.73	235.37	241.51	241.51	1.72%	62
Nov 24, 2025	234.33	237.42	233.03	237.42	237.42	0.54%	131
Nov 21, 2025	225.83	236.38	225.01	236.14	236.14	4.71%	54
Nov 20, 2025	225.63	229.64	224.75	225.51	225.51	-0.13%	44
Nov 19, 2025	224.25	228.67	224.25	225.81	225.81	-0.66%	138