F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
221.34
+1.69 (0.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 220.81 | 221.88 | 218.61 | 221.34 | 221.34 | 0.77% | 431,854 |
| Sep 25, 2024 | 220.33 | 220.82 | 214.21 | 219.65 | 219.65 | -1.77% | 685,049 |
| Sep 24, 2024 | 221.94 | 223.74 | 220.69 | 223.60 | 223.60 | 1.46% | 694,048 |
| Sep 23, 2024 | 219.72 | 222.41 | 219.72 | 220.38 | 220.38 | 0.52% | 629,241 |
| Sep 20, 2024 | 217.87 | 221.12 | 215.67 | 219.24 | 219.24 | 0.81% | 2,302,274 |
| Sep 19, 2024 | 216.72 | 218.54 | 214.23 | 217.47 | 217.47 | 1.83% | 887,281 |
| Sep 18, 2024 | 214.50 | 215.50 | 211.89 | 213.57 | 213.57 | -0.50% | 626,129 |
| Sep 17, 2024 | 214.15 | 216.00 | 213.26 | 214.64 | 214.64 | 0.57% | 545,191 |
| Sep 16, 2024 | 210.72 | 213.88 | 210.72 | 213.42 | 213.42 | 1.48% | 626,156 |
| Sep 13, 2024 | 206.26 | 210.81 | 206.10 | 210.31 | 210.31 | 2.12% | 599,328 |
| Sep 12, 2024 | 203.16 | 206.09 | 202.68 | 205.95 | 205.95 | 1.50% | 716,461 |
| Sep 11, 2024 | 200.64 | 203.19 | 197.34 | 202.91 | 202.91 | 0.81% | 425,495 |
| Sep 10, 2024 | 199.33 | 201.78 | 198.25 | 201.28 | 201.28 | 0.68% | 465,174 |
| Sep 9, 2024 | 199.48 | 203.48 | 199.48 | 199.93 | 199.93 | 0.50% | 917,656 |
| Sep 6, 2024 | 200.57 | 203.40 | 198.65 | 198.93 | 198.93 | -0.93% | 742,224 |
| Sep 5, 2024 | 199.27 | 202.68 | 198.41 | 200.80 | 200.80 | 0.69% | 668,690 |
| Sep 4, 2024 | 198.42 | 201.03 | 197.37 | 199.43 | 199.43 | 0.29% | 522,248 |
| Sep 3, 2024 | 202.00 | 203.98 | 198.09 | 198.85 | 198.85 | -2.12% | 762,147 |
| Aug 30, 2024 | 202.67 | 203.59 | 200.53 | 203.15 | 203.15 | 0.50% | 570,466 |
| Aug 29, 2024 | 200.23 | 203.30 | 200.04 | 202.14 | 202.14 | 1.63% | 485,179 |
| Aug 28, 2024 | 199.06 | 200.74 | 197.81 | 198.89 | 198.89 | -0.41% | 352,229 |
| Aug 27, 2024 | 198.71 | 200.33 | 197.83 | 199.71 | 199.71 | 0.15% | 304,126 |
| Aug 26, 2024 | 199.56 | 201.17 | 198.60 | 199.41 | 199.41 | 0.20% | 311,941 |
| Aug 23, 2024 | 198.07 | 199.18 | 197.09 | 199.01 | 199.01 | 1.68% | 255,843 |
| Aug 22, 2024 | 199.64 | 199.70 | 195.44 | 195.73 | 195.73 | -1.85% | 350,702 |
| Aug 21, 2024 | 196.65 | 199.54 | 195.06 | 199.42 | 199.42 | 0.53% | 521,277 |
| Aug 20, 2024 | 196.73 | 198.68 | 196.57 | 198.37 | 198.37 | 1.02% | 296,054 |
| Aug 19, 2024 | 196.00 | 197.00 | 194.45 | 196.37 | 196.37 | 0.41% | 383,959 |
| Aug 16, 2024 | 195.06 | 196.48 | 194.89 | 195.57 | 195.57 | - | 334,670 |
| Aug 15, 2024 | 194.99 | 196.52 | 193.70 | 195.57 | 195.57 | 2.20% | 460,395 |
| Aug 14, 2024 | 191.24 | 193.09 | 190.94 | 191.36 | 191.36 | -0.21% | 369,869 |
| Aug 13, 2024 | 190.44 | 192.79 | 189.39 | 191.76 | 191.76 | 1.36% | 392,094 |
| Aug 12, 2024 | 192.09 | 192.09 | 188.52 | 189.19 | 189.19 | -1.46% | 359,016 |
| Aug 9, 2024 | 189.03 | 192.13 | 188.31 | 192.00 | 192.00 | 1.40% | 307,984 |
| Aug 8, 2024 | 187.30 | 190.40 | 186.19 | 189.35 | 189.35 | 1.77% | 489,950 |
| Aug 7, 2024 | 190.13 | 191.50 | 185.74 | 186.05 | 186.05 | -1.07% | 314,252 |
| Aug 6, 2024 | 187.97 | 192.06 | 187.89 | 188.07 | 188.07 | 0.50% | 526,516 |
| Aug 5, 2024 | 188.35 | 189.66 | 184.81 | 187.14 | 187.14 | -2.53% | 494,343 |
| Aug 2, 2024 | 192.71 | 193.02 | 189.74 | 191.99 | 191.99 | -1.79% | 518,850 |
| Aug 1, 2024 | 203.50 | 204.05 | 193.87 | 195.48 | 195.48 | -4.01% | 931,253 |
| Jul 31, 2024 | 203.33 | 205.92 | 198.18 | 203.64 | 203.64 | 1.49% | 1,433,339 |
| Jul 30, 2024 | 199.64 | 202.40 | 193.25 | 200.66 | 200.66 | 12.99% | 2,651,330 |
| Jul 29, 2024 | 177.48 | 179.47 | 177.13 | 177.59 | 177.59 | 0.14% | 1,057,044 |
| Jul 26, 2024 | 174.11 | 177.99 | 174.11 | 177.34 | 177.34 | 2.08% | 465,464 |
| Jul 25, 2024 | 171.85 | 176.71 | 170.21 | 173.73 | 173.73 | 1.93% | 690,883 |
| Jul 24, 2024 | 173.75 | 174.04 | 170.21 | 170.44 | 170.44 | -1.93% | 513,770 |
| Jul 23, 2024 | 174.69 | 176.20 | 173.56 | 173.80 | 173.80 | -0.90% | 246,304 |
| Jul 22, 2024 | 176.20 | 177.35 | 173.86 | 175.37 | 175.37 | 0.23% | 678,615 |
| Jul 19, 2024 | 177.79 | 177.79 | 173.54 | 174.97 | 174.97 | -1.12% | 349,127 |
| Jul 18, 2024 | 180.42 | 181.50 | 176.06 | 176.96 | 176.96 | -1.92% | 315,582 |
| Jul 17, 2024 | 182.12 | 182.58 | 180.03 | 180.42 | 180.42 | -1.42% | 399,796 |
| Jul 16, 2024 | 178.80 | 183.22 | 178.80 | 183.01 | 183.01 | 2.36% | 435,385 |
| Jul 15, 2024 | 176.45 | 179.14 | 176.45 | 178.79 | 178.79 | 1.32% | 438,681 |
| Jul 12, 2024 | 174.60 | 177.27 | 174.30 | 176.46 | 176.46 | 1.65% | 335,570 |
| Jul 11, 2024 | 173.00 | 174.55 | 171.42 | 173.59 | 173.59 | 0.34% | 376,785 |
| Jul 10, 2024 | 171.99 | 173.08 | 170.32 | 173.01 | 173.01 | 0.83% | 254,623 |
| Jul 9, 2024 | 172.85 | 173.00 | 171.03 | 171.58 | 171.58 | -0.90% | 326,349 |
| Jul 8, 2024 | 172.16 | 173.33 | 171.49 | 173.14 | 173.14 | 0.88% | 368,584 |
| Jul 5, 2024 | 170.21 | 171.72 | 169.55 | 171.63 | 171.63 | 0.67% | 238,318 |
| Jul 3, 2024 | 171.95 | 171.95 | 170.01 | 170.49 | 170.49 | -1.06% | 179,545 |
| Jul 2, 2024 | 171.21 | 172.91 | 170.75 | 172.31 | 172.31 | 0.66% | 352,416 |
| Jul 1, 2024 | 172.45 | 172.66 | 170.49 | 171.18 | 171.18 | -0.61% | 370,890 |
| Jun 28, 2024 | 171.37 | 173.42 | 171.03 | 172.23 | 172.23 | 0.60% | 668,624 |
| Jun 27, 2024 | 169.86 | 171.38 | 169.42 | 171.20 | 171.20 | 1.15% | 396,562 |
| Jun 26, 2024 | 168.92 | 170.56 | 167.35 | 169.26 | 169.26 | -0.17% | 418,708 |
| Jun 25, 2024 | 169.00 | 169.69 | 167.68 | 169.54 | 169.54 | 0.51% | 359,156 |
| Jun 24, 2024 | 169.19 | 171.03 | 168.20 | 168.68 | 168.68 | -0.54% | 530,050 |
| Jun 21, 2024 | 170.24 | 170.36 | 168.35 | 169.60 | 169.60 | -0.08% | 1,945,830 |
| Jun 20, 2024 | 169.02 | 171.30 | 168.45 | 169.74 | 169.74 | 0.13% | 650,927 |
| Jun 18, 2024 | 167.94 | 170.13 | 167.08 | 169.52 | 169.52 | 1.09% | 690,707 |
| Jun 17, 2024 | 167.29 | 168.06 | 165.68 | 167.69 | 167.69 | 0.07% | 528,785 |
| Jun 14, 2024 | 167.30 | 168.40 | 166.32 | 167.58 | 167.58 | -0.23% | 494,954 |
| Jun 13, 2024 | 167.38 | 168.57 | 165.94 | 167.96 | 167.96 | -0.05% | 534,731 |
| Jun 12, 2024 | 168.59 | 169.44 | 167.73 | 168.05 | 168.05 | 0.86% | 372,237 |
| Jun 11, 2024 | 166.93 | 166.99 | 164.67 | 166.61 | 166.61 | -0.42% | 321,968 |
| Jun 10, 2024 | 165.29 | 167.40 | 164.70 | 167.31 | 167.31 | 1.05% | 403,024 |
| Jun 7, 2024 | 165.77 | 166.70 | 164.45 | 165.57 | 165.57 | -0.12% | 303,304 |
| Jun 6, 2024 | 166.31 | 166.53 | 165.21 | 165.77 | 165.77 | -0.65% | 722,849 |
| Jun 5, 2024 | 168.46 | 168.46 | 166.23 | 166.86 | 166.86 | -0.57% | 330,721 |
| Jun 4, 2024 | 166.16 | 168.47 | 165.27 | 167.81 | 167.81 | 0.54% | 421,479 |
| Jun 3, 2024 | 169.55 | 169.68 | 166.32 | 166.91 | 166.91 | -1.22% | 518,610 |
| May 31, 2024 | 166.48 | 169.13 | 164.58 | 168.97 | 168.97 | 1.00% | 1,137,713 |
| May 30, 2024 | 168.31 | 168.67 | 166.13 | 167.30 | 167.30 | -0.55% | 401,064 |
| May 29, 2024 | 167.08 | 170.51 | 166.55 | 168.23 | 168.23 | -0.07% | 655,184 |
| May 28, 2024 | 169.12 | 170.00 | 167.34 | 168.34 | 168.34 | -0.92% | 497,025 |
| May 24, 2024 | 170.56 | 171.37 | 169.58 | 169.90 | 169.90 | -0.03% | 519,631 |
| May 23, 2024 | 173.29 | 173.29 | 168.80 | 169.95 | 169.95 | -1.89% | 580,419 |
| May 22, 2024 | 173.11 | 174.64 | 172.42 | 173.22 | 173.22 | -0.13% | 493,641 |
| May 21, 2024 | 174.28 | 174.28 | 172.07 | 173.44 | 173.44 | -0.46% | 549,750 |
| May 20, 2024 | 173.74 | 175.32 | 173.50 | 174.25 | 174.25 | 0.07% | 427,548 |
| May 17, 2024 | 173.78 | 174.73 | 172.97 | 174.13 | 174.13 | 0.17% | 456,512 |
| May 16, 2024 | 175.97 | 175.97 | 172.88 | 173.83 | 173.83 | -0.70% | 511,940 |
| May 15, 2024 | 172.39 | 175.20 | 172.00 | 175.05 | 175.05 | 1.81% | 582,331 |
| May 14, 2024 | 172.47 | 172.79 | 170.50 | 171.93 | 171.93 | 0.31% | 493,562 |
| May 13, 2024 | 171.29 | 172.92 | 170.87 | 171.40 | 171.40 | -0.13% | 451,777 |
| May 10, 2024 | 171.42 | 172.20 | 170.79 | 171.62 | 171.62 | 0.34% | 313,444 |
| May 9, 2024 | 171.54 | 172.43 | 170.49 | 171.04 | 171.04 | -0.42% | 354,570 |
| May 8, 2024 | 168.10 | 172.29 | 167.69 | 171.76 | 171.76 | 2.04% | 540,977 |
| May 7, 2024 | 169.29 | 169.88 | 167.92 | 168.32 | 168.32 | -0.15% | 351,454 |
| May 6, 2024 | 166.41 | 168.84 | 165.63 | 168.58 | 168.58 | 1.59% | 511,543 |