F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
259.70
-8.52 (-3.18%)
At close: Jan 20, 2026, 4:00 PM EST
257.80
-1.90 (-0.73%)
After-hours: Jan 20, 2026, 7:54 PM EST
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 262.73 | 267.06 | 259.44 | 259.70 | 259.70 | -3.18% | 921,947 |
| Jan 16, 2026 | 273.99 | 275.66 | 266.00 | 268.22 | 268.22 | -2.11% | 2,516,727 |
| Jan 15, 2026 | 277.30 | 280.75 | 272.52 | 273.99 | 273.99 | 2.45% | 1,166,397 |
| Jan 14, 2026 | 267.69 | 269.51 | 265.21 | 267.45 | 267.45 | -0.87% | 760,469 |
| Jan 13, 2026 | 270.63 | 273.37 | 267.61 | 269.81 | 269.81 | -0.28% | 601,210 |
| Jan 12, 2026 | 265.00 | 272.15 | 264.58 | 270.56 | 270.56 | 0.46% | 801,963 |
| Jan 9, 2026 | 270.49 | 272.13 | 264.86 | 269.31 | 269.31 | -0.04% | 667,425 |
| Jan 8, 2026 | 266.82 | 273.08 | 266.42 | 269.41 | 269.41 | 0.56% | 789,739 |
| Jan 7, 2026 | 269.00 | 271.02 | 265.31 | 267.92 | 267.92 | -1.01% | 709,751 |
| Jan 6, 2026 | 271.33 | 272.93 | 265.27 | 270.64 | 270.64 | -0.52% | 1,089,303 |
| Jan 5, 2026 | 263.79 | 275.15 | 262.28 | 272.06 | 272.06 | 6.01% | 1,421,172 |
| Jan 2, 2026 | 255.83 | 261.17 | 254.21 | 256.63 | 256.63 | 0.54% | 824,788 |
| Dec 31, 2025 | 259.13 | 259.81 | 255.20 | 255.26 | 255.26 | -1.58% | 1,085,416 |
| Dec 30, 2025 | 259.04 | 260.69 | 257.46 | 259.37 | 259.37 | -0.02% | 922,800 |
| Dec 29, 2025 | 262.86 | 263.36 | 257.74 | 259.43 | 259.43 | -1.41% | 811,242 |
| Dec 26, 2025 | 262.68 | 265.27 | 261.88 | 263.14 | 263.14 | 0.31% | 1,060,745 |
| Dec 24, 2025 | 260.46 | 262.74 | 259.30 | 262.33 | 262.33 | 0.72% | 725,597 |
| Dec 23, 2025 | 259.86 | 261.52 | 258.17 | 260.46 | 260.46 | 0.02% | 778,878 |
| Dec 22, 2025 | 257.90 | 262.62 | 257.78 | 260.40 | 260.40 | 1.36% | 950,473 |
| Dec 19, 2025 | 259.44 | 262.35 | 255.76 | 256.91 | 256.91 | -0.85% | 3,160,691 |
| 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% | 1,386,857 |
| Dec 16, 2025 | 260.82 | 261.73 | 256.13 | 258.26 | 258.26 | -1.81% | 1,428,588 |
| Dec 15, 2025 | 264.76 | 266.25 | 260.68 | 263.01 | 263.01 | 0.13% | 1,663,452 |
| Dec 12, 2025 | 264.53 | 265.99 | 259.53 | 262.67 | 262.67 | -0.67% | 1,229,005 |
| Dec 11, 2025 | 258.03 | 265.60 | 255.64 | 264.45 | 264.45 | 2.47% | 1,377,343 |
| Dec 10, 2025 | 256.55 | 260.16 | 255.20 | 258.08 | 258.08 | 0.04% | 1,245,244 |
| Dec 9, 2025 | 248.21 | 259.41 | 247.60 | 257.98 | 257.98 | 3.94% | 1,335,441 |
| Dec 8, 2025 | 248.66 | 252.56 | 248.02 | 248.21 | 248.21 | 0.04% | 1,147,562 |
| Dec 5, 2025 | 243.30 | 249.05 | 243.03 | 248.12 | 248.12 | 1.97% | 913,695 |
| Dec 4, 2025 | 240.50 | 245.22 | 239.33 | 243.33 | 243.33 | 1.12% | 1,093,632 |
| Dec 3, 2025 | 238.36 | 241.19 | 236.33 | 240.63 | 240.63 | 0.88% | 1,072,244 |
| Dec 2, 2025 | 239.87 | 241.24 | 233.96 | 238.52 | 238.52 | -0.02% | 1,247,127 |
| Dec 1, 2025 | 236.99 | 243.26 | 236.99 | 238.57 | 238.57 | -0.25% | 1,175,630 |
| Nov 28, 2025 | 240.45 | 242.48 | 237.71 | 239.16 | 239.16 | 0.39% | 537,980 |
| Nov 26, 2025 | 240.76 | 241.23 | 237.62 | 238.22 | 238.22 | -0.75% | 904,985 |
| Nov 25, 2025 | 236.14 | 242.02 | 236.14 | 240.01 | 240.01 | 1.64% | 1,073,322 |
| Nov 24, 2025 | 234.89 | 238.79 | 232.40 | 236.14 | 236.14 | 0.79% | 2,540,884 |
| Nov 21, 2025 | 226.99 | 238.04 | 225.83 | 234.29 | 234.29 | 3.75% | 2,982,757 |
| Nov 20, 2025 | 226.99 | 230.63 | 225.39 | 225.83 | 225.83 | 0.82% | 1,335,778 |
| Nov 19, 2025 | 225.45 | 228.91 | 223.76 | 223.99 | 223.99 | -1.35% | 750,689 |
| Nov 18, 2025 | 227.44 | 229.96 | 226.00 | 227.05 | 227.05 | -0.70% | 745,328 |
| Nov 17, 2025 | 232.23 | 234.24 | 227.88 | 228.64 | 228.64 | -2.29% | 812,277 |
| Nov 14, 2025 | 236.14 | 237.13 | 233.21 | 234.00 | 234.00 | -2.04% | 894,417 |
| Nov 13, 2025 | 240.17 | 241.88 | 236.53 | 238.87 | 238.87 | -0.54% | 1,121,452 |
| Nov 12, 2025 | 240.48 | 243.77 | 238.76 | 240.17 | 240.17 | 0.70% | 647,086 |
| Nov 11, 2025 | 240.77 | 242.00 | 237.54 | 238.51 | 238.51 | -0.94% | 881,560 |
| Nov 10, 2025 | 246.68 | 248.61 | 239.01 | 240.77 | 240.77 | -2.02% | 861,079 |
| Nov 7, 2025 | 245.81 | 246.53 | 242.03 | 245.74 | 245.74 | -0.95% | 957,187 |
| Nov 6, 2025 | 245.34 | 249.00 | 241.59 | 248.09 | 248.09 | 0.65% | 1,407,020 |