Skip to main content
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
242.02
+2.35 (0.98%)
Nov 20, 2024, 4:00 PM EST - Market closed

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024239.87242.37238.71242.02242.020.98%314,500
Nov 19, 2024236.50241.19234.00239.67239.67-0.13%451,252
Nov 18, 2024239.32241.54238.51239.99239.990.68%399,445
Nov 15, 2024241.74242.87238.19238.36238.36-1.52%491,461
Nov 14, 2024247.04247.42241.48242.05242.05-1.95%517,454
Nov 13, 2024243.43248.39242.92246.86246.861.17%660,287
Nov 12, 2024241.86244.17241.86244.00244.000.55%612,972
Nov 11, 2024242.12243.88241.05242.67242.670.56%387,052
Nov 8, 2024241.88244.32240.88241.31241.31-0.24%544,002
Nov 7, 2024239.04241.92239.04241.88241.880.73%440,692
Nov 6, 2024237.50241.62235.59240.12240.123.09%625,974
Nov 5, 2024230.61233.36230.61232.92232.920.74%378,822
Nov 4, 2024230.32233.49229.50231.20231.20-0.43%619,589
Nov 1, 2024233.79234.55231.13232.20232.20-0.72%665,447
Oct 31, 2024238.40241.96233.37233.88233.88-2.12%798,323
Oct 30, 2024240.01241.00236.45238.95238.95-0.57%1,110,910
Oct 29, 2024242.03250.46236.85240.33240.3310.06%3,007,580
Oct 28, 2024217.90219.28216.16218.36218.360.69%1,357,792
Oct 25, 2024215.28217.19214.10216.87216.871.55%726,336
Oct 24, 2024216.99216.99213.24213.57213.57-0.85%519,194
Oct 23, 2024217.33217.81214.38215.41215.41-0.76%336,094
Oct 22, 2024216.29217.85215.67217.06217.06-0.41%391,363
Oct 21, 2024217.67218.74216.47217.95217.950.22%457,456
Oct 18, 2024218.48218.85217.00217.48217.480.22%579,537
Oct 17, 2024216.39217.23215.51217.00217.000.53%681,220
Oct 16, 2024216.91217.14215.39215.86215.86-0.53%484,941
Oct 15, 2024219.00220.95216.91217.00217.00-1.11%608,543
Oct 14, 2024221.00221.00218.57219.43219.43-1.43%599,486
Oct 11, 2024222.82224.47222.13222.62222.620.28%423,273
Oct 10, 2024221.14223.05220.02221.99221.99-0.03%376,869
Oct 9, 2024219.51222.87218.09222.05222.051.16%563,077
Oct 8, 2024218.55220.11217.73219.51219.510.59%431,761
Oct 7, 2024218.55220.09218.00218.23218.23-0.76%432,772
Oct 4, 2024220.00220.19218.05219.91219.910.84%307,769
Oct 3, 2024218.26219.29216.91218.08218.08-0.71%282,879
Oct 2, 2024217.66220.52217.66219.64219.640.52%389,974
Oct 1, 2024220.00220.91218.11218.51218.51-0.77%486,566
Sep 30, 2024218.98220.80218.40220.20220.200.55%606,258
Sep 27, 2024221.66222.08218.85219.00219.00-1.06%644,885
Sep 26, 2024220.81221.88218.61221.34221.340.77%452,528
Sep 25, 2024220.33220.82214.21219.65219.65-1.77%685,049
Sep 24, 2024221.94223.74220.69223.60223.601.46%694,048
Sep 23, 2024219.72222.41219.72220.38220.380.52%629,241
Sep 20, 2024217.87221.12215.67219.24219.240.81%2,302,274
Sep 19, 2024216.72218.54214.23217.47217.471.83%887,281
Sep 18, 2024214.50215.50211.89213.57213.57-0.50%626,129
Sep 17, 2024214.15216.00213.26214.64214.640.57%545,191
Sep 16, 2024210.72213.88210.72213.42213.421.48%626,156
Sep 13, 2024206.26210.81206.10210.31210.312.12%599,328
Sep 12, 2024203.16206.09202.68205.95205.951.50%716,461
Sep 11, 2024200.64203.19197.34202.91202.910.81%425,495
Sep 10, 2024199.33201.78198.25201.28201.280.68%465,174
Sep 9, 2024199.48203.48199.48199.93199.930.50%917,656
Sep 6, 2024200.57203.40198.65198.93198.93-0.93%742,224
Sep 5, 2024199.27202.68198.41200.80200.800.69%668,690
Sep 4, 2024198.42201.03197.37199.43199.430.29%522,248
Sep 3, 2024202.00203.98198.09198.85198.85-2.12%762,147
Aug 30, 2024202.67203.59200.53203.15203.150.50%570,466
Aug 29, 2024200.23203.30200.04202.14202.141.63%485,179
Aug 28, 2024199.06200.74197.81198.89198.89-0.41%352,229
Aug 27, 2024198.71200.33197.83199.71199.710.15%304,126
Aug 26, 2024199.56201.17198.60199.41199.410.20%311,941
Aug 23, 2024198.07199.18197.09199.01199.011.68%255,843
Aug 22, 2024199.64199.70195.44195.73195.73-1.85%350,702
Aug 21, 2024196.65199.54195.06199.42199.420.53%521,277
Aug 20, 2024196.73198.68196.57198.37198.371.02%296,054
Aug 19, 2024196.00197.00194.45196.37196.370.41%383,959
Aug 16, 2024195.06196.48194.89195.57195.57-334,670
Aug 15, 2024194.99196.52193.70195.57195.572.20%460,395
Aug 14, 2024191.24193.09190.94191.36191.36-0.21%369,869
Aug 13, 2024190.44192.79189.39191.76191.761.36%392,094
Aug 12, 2024192.09192.09188.52189.19189.19-1.46%359,016
Aug 9, 2024189.03192.13188.31192.00192.001.40%307,984
Aug 8, 2024187.30190.40186.19189.35189.351.77%489,950
Aug 7, 2024190.13191.50185.74186.05186.05-1.07%314,252
Aug 6, 2024187.97192.06187.89188.07188.070.50%526,516
Aug 5, 2024188.35189.66184.81187.14187.14-2.53%494,343
Aug 2, 2024192.71193.02189.74191.99191.99-1.79%518,850
Aug 1, 2024203.50204.05193.87195.48195.48-4.01%931,253
Jul 31, 2024203.33205.92198.18203.64203.641.49%1,433,339
Jul 30, 2024199.64202.40193.25200.66200.6612.99%2,651,330
Jul 29, 2024177.48179.47177.13177.59177.590.14%1,057,044
Jul 26, 2024174.11177.99174.11177.34177.342.08%465,464
Jul 25, 2024171.85176.71170.21173.73173.731.93%690,883
Jul 24, 2024173.75174.04170.21170.44170.44-1.93%513,770
Jul 23, 2024174.69176.20173.56173.80173.80-0.90%246,304
Jul 22, 2024176.20177.35173.86175.37175.370.23%678,615
Jul 19, 2024177.79177.79173.54174.97174.97-1.12%349,127
Jul 18, 2024180.42181.50176.06176.96176.96-1.92%315,582
Jul 17, 2024182.12182.58180.03180.42180.42-1.42%399,796
Jul 16, 2024178.80183.22178.80183.01183.012.36%435,385
Jul 15, 2024176.45179.14176.45178.79178.791.32%438,681
Jul 12, 2024174.60177.27174.30176.46176.461.65%335,570
Jul 11, 2024173.00174.55171.42173.59173.590.34%376,785
Jul 10, 2024171.99173.08170.32173.01173.010.83%254,623
Jul 9, 2024172.85173.00171.03171.58171.58-0.90%326,349
Jul 8, 2024172.16173.33171.49173.14173.140.88%368,584
Jul 5, 2024170.21171.72169.55171.63171.630.67%238,318
Jul 3, 2024171.95171.95170.01170.49170.49-1.06%179,545
Jul 2, 2024171.21172.91170.75172.31172.310.66%352,416