F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
245.74
-2.35 (-0.95%)
At close: Nov 7, 2025, 4:00 PM EST
246.06
+0.32 (0.13%)
After-hours: Nov 7, 2025, 7:08 PM EST
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 245.81 | 246.53 | 242.03 | 245.74 | 245.74 | -0.95% | 932,508 |
| Nov 6, 2025 | 245.34 | 249.00 | 241.59 | 248.09 | 248.09 | 0.65% | 1,407,020 |
| Nov 5, 2025 | 242.12 | 250.56 | 241.95 | 246.49 | 246.49 | 2.12% | 1,257,689 |
| Nov 4, 2025 | 246.97 | 247.05 | 239.94 | 241.38 | 241.38 | -3.08% | 1,594,879 |
| Nov 3, 2025 | 252.98 | 253.25 | 247.57 | 249.04 | 249.04 | -1.58% | 1,539,160 |
| Oct 31, 2025 | 256.02 | 257.67 | 252.49 | 253.05 | 253.05 | -1.42% | 1,006,496 |
| Oct 30, 2025 | 257.27 | 261.46 | 256.01 | 256.69 | 256.69 | -0.80% | 936,825 |
| Oct 29, 2025 | 267.00 | 267.05 | 257.50 | 258.76 | 258.76 | -3.30% | 1,294,328 |
| Oct 28, 2025 | 262.35 | 276.19 | 261.50 | 267.58 | 267.58 | -7.86% | 2,755,007 |
| Oct 27, 2025 | 303.60 | 304.61 | 288.70 | 290.41 | 290.41 | -2.66% | 1,878,177 |
| Oct 24, 2025 | 305.35 | 305.35 | 298.24 | 298.34 | 298.34 | -1.17% | 458,579 |
| Oct 23, 2025 | 297.63 | 303.29 | 297.63 | 301.86 | 301.86 | 1.35% | 660,519 |
| Oct 22, 2025 | 300.01 | 300.98 | 294.21 | 297.84 | 297.84 | -0.46% | 589,741 |
| Oct 21, 2025 | 296.50 | 300.22 | 294.00 | 299.21 | 299.21 | 0.91% | 930,225 |
| Oct 20, 2025 | 300.13 | 302.00 | 295.03 | 296.50 | 296.50 | -1.46% | 842,953 |
| Oct 17, 2025 | 295.01 | 302.72 | 292.52 | 300.90 | 300.90 | 1.88% | 2,254,553 |
| Oct 16, 2025 | 324.68 | 325.53 | 287.53 | 295.35 | 295.35 | -10.70% | 3,040,112 |
| Oct 15, 2025 | 341.42 | 343.17 | 322.63 | 330.75 | 330.75 | -3.62% | 1,449,187 |
| Oct 14, 2025 | 336.88 | 345.47 | 335.12 | 343.17 | 343.17 | 0.74% | 746,151 |
| Oct 13, 2025 | 343.33 | 343.33 | 334.92 | 340.64 | 340.64 | 2.68% | 646,685 |
| Oct 10, 2025 | 344.46 | 346.00 | 331.39 | 331.75 | 331.75 | -3.10% | 334,954 |
| Oct 9, 2025 | 342.58 | 342.64 | 334.62 | 342.35 | 342.35 | -0.07% | 354,423 |
| Oct 8, 2025 | 333.38 | 343.84 | 332.15 | 342.58 | 342.58 | 3.57% | 704,667 |
| Oct 7, 2025 | 331.22 | 334.50 | 325.85 | 330.76 | 330.76 | 0.53% | 1,316,442 |
| Oct 6, 2025 | 325.88 | 333.00 | 325.70 | 329.00 | 329.00 | 1.24% | 280,017 |
| Oct 3, 2025 | 327.37 | 330.88 | 324.84 | 324.98 | 324.98 | -0.67% | 236,057 |
| Oct 2, 2025 | 328.05 | 329.06 | 324.48 | 327.18 | 327.18 | -0.03% | 296,970 |
| Oct 1, 2025 | 320.61 | 327.69 | 317.66 | 327.29 | 327.29 | 1.27% | 434,952 |
| Sep 30, 2025 | 323.00 | 324.80 | 320.44 | 323.19 | 323.19 | 0.16% | 428,416 |
| Sep 29, 2025 | 327.47 | 329.20 | 322.27 | 322.66 | 322.66 | -0.68% | 359,669 |
| Sep 26, 2025 | 324.35 | 326.14 | 320.49 | 324.87 | 324.87 | 0.27% | 269,343 |
| Sep 25, 2025 | 321.71 | 324.47 | 318.77 | 324.00 | 324.00 | -0.14% | 289,212 |
| Sep 24, 2025 | 325.34 | 325.90 | 322.92 | 324.47 | 324.47 | -0.07% | 366,147 |
| Sep 23, 2025 | 329.96 | 334.25 | 324.37 | 324.70 | 324.70 | -1.66% | 397,274 |
| Sep 22, 2025 | 326.16 | 330.81 | 326.00 | 330.19 | 330.19 | 0.46% | 460,754 |
| Sep 19, 2025 | 334.42 | 334.88 | 325.61 | 328.69 | 328.69 | -0.94% | 1,276,690 |
| Sep 18, 2025 | 324.53 | 332.22 | 324.31 | 331.80 | 331.80 | 2.47% | 380,101 |
| Sep 17, 2025 | 324.79 | 326.00 | 320.54 | 323.81 | 323.81 | 0.02% | 258,123 |
| Sep 16, 2025 | 324.05 | 325.00 | 321.29 | 323.73 | 323.73 | -0.11% | 289,011 |
| Sep 15, 2025 | 320.27 | 324.94 | 319.72 | 324.10 | 324.10 | 0.76% | 355,445 |
| Sep 12, 2025 | 332.49 | 332.49 | 320.97 | 321.67 | 321.67 | -3.86% | 439,879 |
| Sep 11, 2025 | 326.69 | 337.39 | 326.69 | 334.59 | 334.59 | 2.42% | 465,181 |
| Sep 10, 2025 | 326.60 | 329.23 | 322.56 | 326.69 | 326.69 | 0.39% | 394,774 |
| Sep 9, 2025 | 319.86 | 329.81 | 318.53 | 325.41 | 325.41 | 1.49% | 428,956 |
| Sep 8, 2025 | 316.57 | 320.80 | 316.52 | 320.63 | 320.63 | 1.50% | 316,394 |
| Sep 5, 2025 | 314.35 | 317.03 | 311.87 | 315.89 | 315.89 | 0.49% | 310,965 |
| Sep 4, 2025 | 310.16 | 314.74 | 309.33 | 314.35 | 314.35 | 1.72% | 400,918 |
| Sep 3, 2025 | 305.94 | 309.12 | 303.61 | 309.03 | 309.03 | 0.75% | 450,501 |
| Sep 2, 2025 | 309.89 | 311.12 | 306.04 | 306.73 | 306.73 | -2.05% | 598,882 |
| Aug 29, 2025 | 319.07 | 319.07 | 310.33 | 313.14 | 313.14 | -1.65% | 593,463 |