Skip to main content
logo
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
299.21
+2.71 (0.91%)
At close: Oct 21, 2025, 4:00 PM EDT
299.21
0.00 (0.00%)
After-hours: Oct 21, 2025, 6:10 PM EDT

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025296.50300.22294.00299.21299.210.91%929,498
Oct 20, 2025300.13302.00295.03296.50296.50-1.46%842,953
Oct 17, 2025295.01302.72292.52300.90300.901.88%2,254,553
Oct 16, 2025324.68325.53287.53295.35295.35-10.70%3,040,112
Oct 15, 2025341.42343.17322.63330.75330.75-3.62%1,449,187
Oct 14, 2025336.88345.47335.12343.17343.170.74%746,151
Oct 13, 2025343.33343.33334.92340.64340.642.68%646,685
Oct 10, 2025344.46346.00331.39331.75331.75-3.10%334,954
Oct 9, 2025342.58342.64334.62342.35342.35-0.07%354,423
Oct 8, 2025333.38343.84332.15342.58342.583.57%704,667
Oct 7, 2025331.22334.50325.85330.76330.760.53%1,316,442
Oct 6, 2025325.88333.00325.70329.00329.001.24%280,017
Oct 3, 2025327.37330.88324.84324.98324.98-0.67%236,057
Oct 2, 2025328.05329.06324.48327.18327.18-0.03%296,970
Oct 1, 2025320.61327.69317.66327.29327.291.27%434,952
Sep 30, 2025323.00324.80320.44323.19323.190.16%428,416
Sep 29, 2025327.47329.20322.27322.66322.66-0.68%359,669
Sep 26, 2025324.35326.14320.49324.87324.870.27%269,343
Sep 25, 2025321.71324.47318.77324.00324.00-0.14%289,212
Sep 24, 2025325.34325.90322.92324.47324.47-0.07%366,147
Sep 23, 2025329.96334.25324.37324.70324.70-1.66%397,274
Sep 22, 2025326.16330.81326.00330.19330.190.46%460,754
Sep 19, 2025334.42334.88325.61328.69328.69-0.94%1,276,690
Sep 18, 2025324.53332.22324.31331.80331.802.47%380,101
Sep 17, 2025324.79326.00320.54323.81323.810.02%258,123
Sep 16, 2025324.05325.00321.29323.73323.73-0.11%289,011
Sep 15, 2025320.27324.94319.72324.10324.100.76%355,445
Sep 12, 2025332.49332.49320.97321.67321.67-3.86%439,879
Sep 11, 2025326.69337.39326.69334.59334.592.42%465,181
Sep 10, 2025326.60329.23322.56326.69326.690.39%394,774
Sep 9, 2025319.86329.81318.53325.41325.411.49%428,956
Sep 8, 2025316.57320.80316.52320.63320.631.50%316,394
Sep 5, 2025314.35317.03311.87315.89315.890.49%310,965
Sep 4, 2025310.16314.74309.33314.35314.351.72%400,918
Sep 3, 2025305.94309.12303.61309.03309.030.75%450,501
Sep 2, 2025309.89311.12306.04306.73306.73-2.05%598,882
Aug 29, 2025319.07319.07310.33313.14313.14-1.65%593,463
Aug 28, 2025317.00320.25315.24318.40318.400.21%414,246
Aug 27, 2025315.24318.53314.72317.74317.740.69%249,644
Aug 26, 2025316.98319.14313.22315.57315.57-0.04%694,728
Aug 25, 2025317.41317.58315.48315.70315.70-0.48%246,817
Aug 22, 2025316.02322.42315.58317.23317.230.95%312,595
Aug 21, 2025314.48316.58313.01314.23314.23-0.49%332,294
Aug 20, 2025315.48316.39308.41315.79315.790.10%371,978
Aug 19, 2025315.66319.10314.23315.48315.48-0.25%334,034
Aug 18, 2025315.00317.12312.65316.26316.260.29%367,801
Aug 15, 2025318.78318.78313.95315.34315.34-0.99%327,753
Aug 14, 2025322.53323.68315.10318.50318.50-2.24%300,996
Aug 13, 2025327.83327.83324.05325.79325.79-0.21%492,472
Aug 12, 2025319.01326.64319.01326.47326.472.63%770,371