F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
307.43
-5.99 (-1.91%)
At close: Aug 1, 2025, 4:00 PM
305.02
-2.41 (-0.78%)
After-hours: Aug 1, 2025, 4:34 PM EDT
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 308.14 | 309.77 | 301.52 | 307.43 | 307.43 | -1.91% | 790,548 |
| Jul 31, 2025 | 323.00 | 334.00 | 312.59 | 313.42 | 313.42 | 4.83% | 1,829,371 |
| Jul 30, 2025 | 299.97 | 301.89 | 294.89 | 298.99 | 298.99 | -0.08% | 830,302 |
| Jul 29, 2025 | 302.89 | 305.98 | 298.36 | 299.24 | 299.24 | -0.79% | 462,378 |
| Jul 28, 2025 | 299.54 | 302.01 | 298.70 | 301.63 | 301.63 | 0.75% | 370,045 |
| Jul 25, 2025 | 302.12 | 303.77 | 299.01 | 299.37 | 299.37 | -0.85% | 262,548 |
| Jul 24, 2025 | 300.19 | 305.15 | 298.88 | 301.93 | 301.93 | 0.44% | 508,264 |
| Jul 23, 2025 | 298.81 | 300.69 | 297.85 | 300.62 | 300.62 | 0.94% | 362,318 |
| Jul 22, 2025 | 300.40 | 300.43 | 296.66 | 297.82 | 297.82 | -0.77% | 346,063 |
| Jul 21, 2025 | 301.64 | 302.17 | 298.11 | 300.12 | 300.12 | -0.68% | 292,347 |
| Jul 18, 2025 | 301.92 | 307.00 | 300.19 | 302.17 | 302.17 | 0.61% | 597,884 |
| Jul 17, 2025 | 294.89 | 301.21 | 293.13 | 300.34 | 300.34 | 2.46% | 542,112 |
| Jul 16, 2025 | 291.75 | 293.55 | 288.76 | 293.12 | 293.12 | 0.81% | 333,386 |
| Jul 15, 2025 | 294.67 | 296.11 | 290.65 | 290.76 | 290.76 | -1.15% | 436,041 |
| Jul 14, 2025 | 291.70 | 295.42 | 290.67 | 294.15 | 294.15 | 0.77% | 390,700 |
| Jul 11, 2025 | 299.23 | 299.23 | 291.24 | 291.89 | 291.89 | -2.67% | 451,319 |
| Jul 10, 2025 | 301.97 | 303.43 | 297.30 | 299.89 | 299.89 | -0.79% | 423,571 |
| Jul 9, 2025 | 302.45 | 302.68 | 297.65 | 302.28 | 302.28 | -0.04% | 430,053 |
| Jul 8, 2025 | 301.56 | 304.70 | 299.10 | 302.41 | 302.41 | 1.05% | 544,676 |
| Jul 7, 2025 | 298.75 | 301.66 | 297.00 | 299.26 | 299.26 | -0.29% | 469,459 |
| Jul 3, 2025 | 298.23 | 301.78 | 297.62 | 300.13 | 300.13 | 1.35% | 272,018 |
| Jul 2, 2025 | 294.98 | 296.82 | 293.31 | 296.12 | 296.12 | 0.05% | 388,249 |
| Jul 1, 2025 | 294.32 | 298.62 | 293.31 | 295.97 | 295.97 | 0.56% | 517,833 |
| Jun 30, 2025 | 297.45 | 301.83 | 293.83 | 294.32 | 294.32 | -0.48% | 631,000 |
| Jun 27, 2025 | 288.88 | 297.57 | 287.83 | 295.75 | 295.75 | 2.30% | 675,626 |
| Jun 26, 2025 | 295.00 | 295.13 | 284.27 | 289.09 | 289.09 | -1.81% | 995,987 |
| Jun 25, 2025 | 295.78 | 297.02 | 293.88 | 294.41 | 294.41 | -0.50% | 407,141 |
| Jun 24, 2025 | 297.00 | 298.70 | 293.28 | 295.90 | 295.90 | 0.27% | 435,278 |
| Jun 23, 2025 | 287.43 | 295.34 | 285.71 | 295.09 | 295.09 | 2.77% | 452,311 |
| Jun 20, 2025 | 288.50 | 289.13 | 283.79 | 287.13 | 287.13 | 0.23% | 842,795 |
| Jun 18, 2025 | 288.98 | 290.42 | 286.10 | 286.48 | 286.48 | -0.73% | 376,115 |
| Jun 17, 2025 | 288.56 | 292.26 | 286.58 | 288.59 | 288.59 | -0.60% | 422,187 |
| Jun 16, 2025 | 289.40 | 292.05 | 288.58 | 290.34 | 290.34 | 1.30% | 299,052 |
| Jun 13, 2025 | 287.87 | 291.56 | 285.12 | 286.61 | 286.61 | -1.73% | 253,474 |
| Jun 12, 2025 | 292.38 | 294.07 | 290.87 | 291.66 | 291.66 | -0.42% | 266,810 |
| Jun 11, 2025 | 294.60 | 295.00 | 290.44 | 292.89 | 292.89 | -0.26% | 251,049 |
| Jun 10, 2025 | 294.73 | 294.73 | 290.76 | 293.66 | 293.66 | -0.36% | 269,290 |
| Jun 9, 2025 | 296.17 | 297.00 | 294.32 | 294.73 | 294.73 | -0.24% | 230,148 |
| Jun 6, 2025 | 295.49 | 296.40 | 293.57 | 295.43 | 295.43 | 0.50% | 313,269 |
| Jun 5, 2025 | 293.79 | 294.69 | 290.58 | 293.96 | 293.96 | 0.04% | 471,512 |
| Jun 4, 2025 | 291.07 | 293.88 | 289.18 | 293.83 | 293.83 | 1.09% | 397,773 |
| Jun 3, 2025 | 286.02 | 290.91 | 285.38 | 290.65 | 290.65 | 1.62% | 389,500 |
| Jun 2, 2025 | 283.99 | 286.35 | 280.09 | 286.02 | 286.02 | 0.22% | 346,368 |
| May 30, 2025 | 279.31 | 285.67 | 277.78 | 285.38 | 285.38 | 1.71% | 1,291,160 |
| May 29, 2025 | 285.53 | 285.53 | 278.40 | 280.59 | 280.59 | -0.95% | 344,223 |
| May 28, 2025 | 287.04 | 287.51 | 283.13 | 283.29 | 283.29 | -1.15% | 330,894 |
| May 27, 2025 | 285.66 | 286.91 | 284.55 | 286.59 | 286.59 | 1.59% | 306,717 |
| May 23, 2025 | 279.21 | 283.63 | 278.02 | 282.10 | 282.10 | -0.84% | 248,401 |
| May 22, 2025 | 286.06 | 286.82 | 283.62 | 284.48 | 284.48 | -0.62% | 323,010 |
| May 21, 2025 | 285.11 | 290.34 | 283.93 | 286.26 | 286.26 | -0.22% | 443,373 |