Skip to main content
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
252.25
+1.84 (0.73%)
Dec 20, 2024, 4:00 PM EST - Market closed

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024249.26254.01248.02252.25252.250.73%1,123,052
Dec 19, 2024252.45255.43249.38250.41250.41-0.63%481,520
Dec 18, 2024261.92264.00251.80252.00252.00-3.00%428,260
Dec 17, 2024262.10263.44259.36259.80259.80-1.35%508,722
Dec 16, 2024261.59264.03260.82263.36263.360.59%501,239
Dec 13, 2024261.51264.50260.54261.81261.810.09%564,530
Dec 12, 2024260.64263.31258.57261.57261.570.58%587,200
Dec 11, 2024256.63260.75256.15260.07260.071.75%918,989
Dec 10, 2024257.72258.16254.27255.60255.60-0.90%654,224
Dec 9, 2024256.90260.01256.90257.92257.920.30%510,200
Dec 6, 2024256.50259.75256.50257.14257.140.04%649,378
Dec 5, 2024254.94258.00252.97257.05257.051.15%478,311
Dec 4, 2024252.28254.97251.95254.13254.131.19%358,700
Dec 3, 2024251.18253.06249.53251.13251.13-0.40%385,511
Dec 2, 2024250.00253.62250.00252.14252.140.71%479,757
Nov 29, 2024250.73252.19249.95250.35250.350.11%294,717
Nov 27, 2024251.90252.30248.09250.07250.07-0.73%345,400
Nov 26, 2024248.20252.16247.26251.92251.921.28%391,800
Nov 25, 2024248.52250.46247.79248.74248.740.71%1,351,809
Nov 22, 2024245.17247.70245.07246.98246.981.10%346,441
Nov 21, 2024243.46245.91242.22244.29244.290.94%318,259
Nov 20, 2024239.87242.37238.71242.02242.020.98%314,771
Nov 19, 2024236.50241.19234.00239.67239.67-0.13%451,300
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%517,500
Nov 13, 2024243.43248.39242.92246.86246.861.17%660,300
Nov 12, 2024241.86244.17241.86244.00244.000.55%613,000
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%440,700
Nov 6, 2024237.50241.62235.59240.12240.123.09%626,000
Nov 5, 2024230.61233.36230.61232.92232.920.74%378,822
Nov 4, 2024230.32233.49229.50231.20231.20-0.43%619,600
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%1,357,800
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%336,100
Oct 22, 2024216.29217.85215.67217.06217.06-0.41%391,363
Oct 21, 2024217.67218.74216.47217.95217.950.22%457,500
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%599,500
Oct 11, 2024222.82224.47222.13222.62222.620.28%423,300
Oct 10, 2024221.14223.05220.02221.99221.99-0.03%376,900
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%432,800
Oct 4, 2024220.00220.19218.05219.91219.910.84%307,800
Oct 3, 2024218.26219.29216.91218.08218.08-0.71%282,900
Oct 2, 2024217.66220.52217.66219.64219.640.52%390,000
Oct 1, 2024220.00220.91218.11218.51218.51-0.77%486,600
Sep 30, 2024218.98220.80218.40220.20220.200.55%606,300
Sep 27, 2024221.66222.08218.85219.00219.00-1.06%644,900
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%887,300
Sep 18, 2024214.50215.50211.89213.57213.57-0.50%626,129
Sep 17, 2024214.15216.00213.26214.64214.640.57%545,200
Sep 16, 2024210.72213.88210.72213.42213.421.48%626,200
Sep 13, 2024206.26210.81206.10210.31210.312.12%599,328
Sep 12, 2024203.16206.09202.68205.95205.951.50%716,500
Sep 11, 2024200.64203.19197.34202.91202.910.81%425,500
Sep 10, 2024199.33201.78198.25201.28201.280.68%465,200
Sep 9, 2024199.48203.48199.48199.93199.930.50%917,700
Sep 6, 2024200.57203.40198.65198.93198.93-0.93%742,224
Sep 5, 2024199.27202.68198.41200.80200.800.69%668,700
Sep 4, 2024198.42201.03197.37199.43199.430.29%522,264
Sep 3, 2024202.00203.98198.09198.85198.85-2.12%762,147
Aug 30, 2024202.67203.59200.53203.15203.150.50%570,500
Aug 29, 2024200.23203.30200.04202.14202.141.63%485,200
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%521,300
Aug 20, 2024196.73198.68196.57198.37198.371.02%296,100
Aug 19, 2024196.00197.00194.45196.37196.370.41%384,000
Aug 16, 2024195.06196.48194.89195.57195.57-334,700
Aug 15, 2024194.99196.52193.70195.57195.572.20%460,400
Aug 14, 2024191.24193.09190.94191.36191.36-0.21%369,900
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%308,000
Aug 8, 2024187.30190.40186.19189.35189.351.77%490,000
Aug 7, 2024190.13191.50185.74186.05186.05-1.07%314,300
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%931,300