Skip to main content
logo
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
317.23
+3.00 (0.95%)
At close: Aug 22, 2025, 4:00 PM
315.00
-2.23 (-0.70%)
After-hours: Aug 22, 2025, 6:41 PM EDT

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025316.02322.42315.58317.23317.230.95%312,595
Aug 21, 2025314.48316.58313.01314.23314.23-0.49%332,294
Aug 20, 2025315.48316.39308.41315.79315.790.10%371,978
Aug 19, 2025315.66319.10314.23315.48315.48-0.25%334,034
Aug 18, 2025315.00317.12312.65316.26316.260.29%367,801
Aug 15, 2025318.78318.78313.95315.34315.34-0.99%327,753
Aug 14, 2025322.53323.68315.10318.50318.50-2.24%300,996
Aug 13, 2025327.83327.83324.05325.79325.79-0.21%492,472
Aug 12, 2025319.01326.64319.01326.47326.472.63%770,371
Aug 11, 2025320.34323.52317.25318.11318.11-1.14%412,820
Aug 8, 2025319.20322.60317.28321.77321.771.43%403,248
Aug 7, 2025322.50323.00314.86317.23317.23-1.25%469,163
Aug 6, 2025319.98323.20316.65321.23321.230.77%523,217
Aug 5, 2025320.59324.12315.93318.78318.78-0.69%826,681
Aug 4, 2025309.73322.63308.97321.00321.004.41%813,756
Aug 1, 2025308.14309.77301.52307.43307.43-1.91%790,548
Jul 31, 2025323.00334.00312.59313.42313.424.83%1,829,371
Jul 30, 2025299.97301.89294.89298.99298.99-0.08%830,302
Jul 29, 2025302.89305.98298.36299.24299.24-0.79%462,378
Jul 28, 2025299.54302.01298.70301.63301.630.75%370,045
Jul 25, 2025302.12303.77299.01299.37299.37-0.85%262,548
Jul 24, 2025300.19305.15298.88301.93301.930.44%508,264
Jul 23, 2025298.81300.69297.85300.62300.620.94%362,318
Jul 22, 2025300.40300.43296.66297.82297.82-0.77%346,063
Jul 21, 2025301.64302.17298.11300.12300.12-0.68%292,347
Jul 18, 2025301.92307.00300.19302.17302.170.61%597,884
Jul 17, 2025294.89301.21293.13300.34300.342.46%542,112
Jul 16, 2025291.75293.55288.76293.12293.120.81%333,386
Jul 15, 2025294.67296.11290.65290.76290.76-1.15%436,041
Jul 14, 2025291.70295.42290.67294.15294.150.77%390,700
Jul 11, 2025299.23299.23291.24291.89291.89-2.67%451,319
Jul 10, 2025301.97303.43297.30299.89299.89-0.79%423,571
Jul 9, 2025302.45302.68297.65302.28302.28-0.04%430,053
Jul 8, 2025301.56304.70299.10302.41302.411.05%544,676
Jul 7, 2025298.75301.66297.00299.26299.26-0.29%469,459
Jul 3, 2025298.23301.78297.62300.13300.131.35%272,018
Jul 2, 2025294.98296.82293.31296.12296.120.05%388,249
Jul 1, 2025294.32298.62293.31295.97295.970.56%517,833
Jun 30, 2025297.45301.83293.83294.32294.32-0.48%631,000
Jun 27, 2025288.88297.57287.83295.75295.752.30%675,626
Jun 26, 2025295.00295.13284.27289.09289.09-1.81%995,987
Jun 25, 2025295.78297.02293.88294.41294.41-0.50%407,141
Jun 24, 2025297.00298.70293.28295.90295.900.27%435,278
Jun 23, 2025287.43295.34285.71295.09295.092.77%452,311
Jun 20, 2025288.50289.13283.79287.13287.130.23%842,795
Jun 18, 2025288.98290.42286.10286.48286.48-0.73%376,115
Jun 17, 2025288.56292.26286.58288.59288.59-0.60%422,187
Jun 16, 2025289.40292.05288.58290.34290.341.30%299,052
Jun 13, 2025287.87291.56285.12286.61286.61-1.73%253,474
Jun 12, 2025292.38294.07290.87291.66291.66-0.42%266,810