F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	291.06	295.51	282.25	284.28	284.28	-2.07%	2,925,970
Mar 19, 2026	279.91	293.53	279.37	290.30	290.30	2.87%	1,290,331
Mar 18, 2026	286.03	289.38	281.77	282.20	282.20	-1.34%	608,385
Mar 17, 2026	283.06	290.63	282.45	286.03	286.03	0.81%	759,829
Mar 16, 2026	289.31	292.10	282.66	283.73	283.73	-1.93%	833,744
Mar 13, 2026	285.90	291.00	283.46	289.31	289.31	2.34%	597,818
Mar 12, 2026	287.14	289.82	282.52	282.69	282.69	-2.36%	430,790
Mar 11, 2026	286.14	289.98	283.06	289.52	289.52	1.18%	411,064
Mar 10, 2026	286.84	289.99	281.99	286.14	286.14	0.28%	415,247
Mar 9, 2026	281.55	287.14	274.29	285.33	285.33	-0.31%	602,545
Mar 6, 2026	277.05	286.79	275.86	286.22	286.22	0.91%	581,818
Mar 5, 2026	283.26	287.65	278.69	283.64	283.64	-0.87%	527,435
Mar 4, 2026	280.48	286.96	277.26	286.12	286.12	1.63%	710,822
Mar 3, 2026	272.80	281.98	270.79	281.54	281.54	1.27%	618,241
Mar 2, 2026	271.58	279.45	269.84	278.00	278.00	2.45%	507,058
Feb 27, 2026	273.95	275.23	266.68	271.36	271.36	-2.22%	1,171,360
Feb 26, 2026	280.77	283.53	275.81	277.52	277.52	-0.37%	825,754
Feb 25, 2026	275.06	278.92	272.56	278.55	278.55	2.40%	1,138,815
Feb 24, 2026	269.57	275.38	266.08	272.03	272.03	0.93%	631,572
Feb 23, 2026	275.82	276.69	268.50	269.52	269.52	-3.19%	563,534
Feb 20, 2026	279.00	287.57	277.64	278.39	278.39	-0.29%	683,999
Feb 19, 2026	275.61	279.78	273.00	279.19	279.19	0.54%	677,452
Feb 18, 2026	270.13	278.72	267.62	277.69	277.69	2.63%	534,752
Feb 17, 2026	273.33	273.74	268.47	270.58	270.58	-1.22%	513,385
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