F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	265.37	275.38	262.89	273.93	273.93	4.55%	586,457
Feb 12, 2026	281.03	281.03	259.67	262.02	262.02	-7.31%	942,217
Feb 11, 2026	284.50	284.98	277.94	282.67	282.67	0.10%	427,390
Feb 10, 2026	278.32	283.34	278.32	282.38	282.38	1.31%	490,224
Feb 9, 2026	276.57	279.01	274.98	278.74	278.74	0.78%	577,390
Feb 6, 2026	273.61	278.93	272.22	276.57	276.57	1.98%	516,508
Feb 5, 2026	276.07	277.73	269.08	271.21	271.21	-1.91%	541,178
Feb 4, 2026	276.26	280.69	273.86	276.49	276.49	0.68%	846,178
Feb 3, 2026	281.37	285.09	272.19	274.63	274.63	-2.17%	1,216,275
Feb 2, 2026	273.28	281.80	272.00	280.72	280.72	1.85%	802,186
Jan 30, 2026	280.47	283.80	272.08	275.61	275.61	-2.45%	1,026,107
Jan 29, 2026	293.75	293.75	274.20	282.53	282.53	-3.34%	1,263,013
Jan 28, 2026	298.50	303.98	285.00	292.30	292.30	8.09%	2,875,237
Jan 27, 2026	268.52	272.91	264.34	270.43	270.43	1.11%	2,244,625
Jan 26, 2026	261.87	268.28	261.85	267.45	267.45	3.16%	1,295,194
Jan 23, 2026	261.01	265.55	257.18	259.26	259.26	-1.05%	813,948
Jan 22, 2026	263.57	267.41	261.06	262.00	262.00	0.17%	701,501
Jan 21, 2026	260.27	265.84	260.18	261.55	261.55	0.71%	887,503
Jan 20, 2026	262.73	267.06	259.44	259.70	259.70	-3.18%	923,107
Jan 16, 2026	273.99	275.66	266.00	268.22	268.22	-2.11%	2,542,603
Jan 15, 2026	277.30	280.75	272.52	273.99	273.99	2.45%	1,187,823
Jan 14, 2026	267.69	269.51	265.21	267.45	267.45	-0.87%	760,566
Jan 13, 2026	270.63	273.37	267.61	269.81	269.81	-0.28%	601,371
Jan 12, 2026	265.00	272.15	264.58	270.56	270.56	0.46%	802,004
Jan 9, 2026	270.49	272.13	264.86	269.31	269.31	-0.04%	667,477
Jan 8, 2026	266.82	273.08	266.42	269.41	269.41	0.56%	789,753
Jan 7, 2026	269.00	271.02	265.31	267.92	267.92	-1.01%	709,764
Jan 6, 2026	271.33	272.93	265.27	270.64	270.64	-0.52%	1,090,378
Jan 5, 2026	263.79	275.15	262.28	272.06	272.06	6.01%	1,449,648
Jan 2, 2026	255.83	261.17	254.21	256.63	256.63	0.54%	825,359
Dec 31, 2025	259.13	259.81	255.20	255.26	255.26	-1.58%	1,237,970
Dec 30, 2025	259.04	260.69	257.46	259.37	259.37	-0.02%	1,080,867
Dec 29, 2025	262.86	263.36	257.74	259.43	259.43	-1.41%	962,573
Dec 26, 2025	262.68	265.27	261.88	263.14	263.14	0.31%	1,217,474
Dec 24, 2025	260.46	262.74	259.30	262.33	262.33	0.72%	793,717
Dec 23, 2025	259.86	261.52	258.17	260.46	260.46	0.02%	936,283
Dec 22, 2025	257.90	262.62	257.78	260.40	260.40	1.36%	1,105,433
Dec 19, 2025	259.44	262.35	255.76	256.91	256.91	-0.85%	3,168,195
Dec 18, 2025	256.26	260.40	252.04	259.11	259.11	1.19%	1,129,078
Dec 17, 2025	257.91	260.97	255.80	256.07	256.07	-0.85%	1,434,250
Dec 16, 2025	260.82	261.73	256.13	258.26	258.26	-1.81%	1,464,100
Dec 15, 2025	264.76	266.25	260.68	263.01	263.01	0.13%	1,966,044
Dec 12, 2025	264.53	265.99	259.53	262.67	262.67	-0.67%	1,414,407
Dec 11, 2025	258.03	265.60	255.64	264.45	264.45	2.47%	1,482,544
Dec 10, 2025	256.55	260.16	255.20	258.08	258.08	0.04%	1,287,397
Dec 9, 2025	248.21	259.41	247.60	257.98	257.98	3.94%	1,335,461
Dec 8, 2025	248.66	252.56	248.02	248.21	248.21	0.04%	1,153,231
Dec 5, 2025	243.30	249.05	243.03	248.12	248.12	1.97%	952,210
Dec 4, 2025	240.50	245.22	239.33	243.33	243.33	1.12%	1,093,669
Dec 3, 2025	238.36	241.19	236.33	240.63	240.63	0.88%	1,072,266