Skip to main content
logo
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
323.73
-0.37 (-0.11%)
At close: Sep 16, 2025, 4:00 PM EDT
320.25
-3.48 (-1.07%)
After-hours: Sep 16, 2025, 7:19 PM EDT

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025324.05325.00321.29323.73323.73-0.11%289,001
Sep 15, 2025320.27324.94319.72324.10324.100.76%355,445
Sep 12, 2025332.49332.49320.97321.67321.67-3.86%439,879
Sep 11, 2025326.69337.39326.69334.59334.592.42%465,181
Sep 10, 2025326.60329.23322.56326.69326.690.39%394,774
Sep 9, 2025319.86329.81318.53325.41325.411.49%428,956
Sep 8, 2025316.57320.80316.52320.63320.631.50%316,394
Sep 5, 2025314.35317.03311.87315.89315.890.49%310,965
Sep 4, 2025310.16314.74309.33314.35314.351.72%400,918
Sep 3, 2025305.94309.12303.61309.03309.030.75%450,501
Sep 2, 2025309.89311.12306.04306.73306.73-2.05%598,882
Aug 29, 2025319.07319.07310.33313.14313.14-1.65%593,463
Aug 28, 2025317.00320.25315.24318.40318.400.21%414,246
Aug 27, 2025315.24318.53314.72317.74317.740.69%249,644
Aug 26, 2025316.98319.14313.22315.57315.57-0.04%694,728
Aug 25, 2025317.41317.58315.48315.70315.70-0.48%246,817
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