F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
267.68
-1.13 (-0.42%)
May 5, 2025, 4:00 PM EDT - Market closed
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 266.89 | 270.46 | 265.35 | 267.19 | 267.19 | -0.60% | 386,393 |
| May 2, 2025 | 269.03 | 271.27 | 267.46 | 268.81 | 268.81 | 1.14% | 514,336 |
| May 1, 2025 | 264.54 | 269.13 | 262.71 | 265.77 | 265.77 | 0.39% | 664,116 |
| Apr 30, 2025 | 260.75 | 265.42 | 255.57 | 264.74 | 264.74 | 0.77% | 859,176 |
| Apr 29, 2025 | 260.03 | 265.96 | 256.49 | 262.72 | 262.72 | -0.89% | 1,281,011 |
| Apr 28, 2025 | 270.22 | 271.48 | 263.88 | 265.07 | 265.07 | -1.84% | 1,049,897 |
| Apr 25, 2025 | 268.33 | 270.36 | 264.82 | 270.03 | 270.03 | 0.70% | 607,646 |
| Apr 24, 2025 | 261.15 | 269.78 | 261.15 | 268.16 | 268.16 | 2.17% | 497,180 |
| Apr 23, 2025 | 260.72 | 265.99 | 256.56 | 262.46 | 262.46 | 3.02% | 568,780 |
| Apr 22, 2025 | 254.17 | 257.45 | 252.60 | 254.77 | 254.77 | 1.58% | 524,304 |
| Apr 21, 2025 | 255.78 | 258.22 | 247.84 | 250.80 | 250.80 | -3.02% | 370,987 |
| Apr 17, 2025 | 262.10 | 262.83 | 256.70 | 258.61 | 258.61 | -0.14% | 405,096 |
| Apr 16, 2025 | 260.70 | 264.04 | 256.94 | 258.98 | 258.98 | -1.73% | 510,565 |
| Apr 15, 2025 | 263.74 | 265.52 | 261.39 | 263.53 | 263.53 | 0.32% | 424,054 |
| Apr 14, 2025 | 266.76 | 268.41 | 260.46 | 262.69 | 262.69 | 0.39% | 424,337 |
| Apr 11, 2025 | 255.00 | 263.37 | 253.46 | 261.68 | 261.68 | 2.62% | 600,746 |
| Apr 10, 2025 | 258.18 | 258.61 | 246.64 | 255.00 | 255.00 | -3.46% | 672,055 |
| Apr 9, 2025 | 239.21 | 266.24 | 236.82 | 264.14 | 264.14 | 9.36% | 632,598 |
| Apr 8, 2025 | 256.14 | 256.91 | 238.38 | 241.53 | 241.53 | -0.80% | 737,981 |
| Apr 7, 2025 | 232.41 | 252.79 | 227.05 | 243.48 | 243.48 | 1.77% | 1,073,100 |
| Apr 4, 2025 | 244.74 | 246.09 | 236.57 | 239.25 | 239.25 | -4.67% | 725,520 |
| Apr 3, 2025 | 257.47 | 261.88 | 249.88 | 250.98 | 250.98 | -7.97% | 590,126 |
| Apr 2, 2025 | 264.37 | 274.54 | 264.37 | 272.73 | 272.73 | 1.55% | 463,739 |
| Apr 1, 2025 | 265.37 | 269.18 | 264.03 | 268.58 | 268.58 | 0.87% | 457,619 |
| Mar 31, 2025 | 260.11 | 268.52 | 259.00 | 266.27 | 266.27 | 0.91% | 719,388 |
| Mar 28, 2025 | 268.87 | 270.92 | 261.17 | 263.88 | 263.88 | -2.30% | 490,912 |
| Mar 27, 2025 | 271.85 | 271.85 | 267.48 | 270.08 | 270.08 | -1.01% | 356,133 |
| Mar 26, 2025 | 274.86 | 277.10 | 271.30 | 272.84 | 272.84 | -0.80% | 336,495 |
| Mar 25, 2025 | 274.79 | 278.85 | 270.36 | 275.05 | 275.05 | 0.27% | 570,756 |
| Mar 24, 2025 | 273.74 | 276.38 | 272.19 | 274.31 | 274.31 | 2.20% | 545,170 |
| Mar 21, 2025 | 266.88 | 268.80 | 262.76 | 268.40 | 268.40 | -0.03% | 1,289,441 |
| Mar 20, 2025 | 267.63 | 270.95 | 266.35 | 268.48 | 268.48 | -0.64% | 464,382 |
| Mar 19, 2025 | 265.33 | 272.87 | 264.38 | 270.21 | 270.21 | 2.03% | 549,604 |
| Mar 18, 2025 | 265.24 | 266.97 | 263.68 | 264.83 | 264.83 | -0.98% | 338,009 |
| Mar 17, 2025 | 259.97 | 269.77 | 257.90 | 267.45 | 267.45 | 1.90% | 485,482 |
| Mar 14, 2025 | 261.00 | 264.01 | 255.90 | 262.46 | 262.46 | 1.96% | 441,189 |
| Mar 13, 2025 | 266.03 | 266.07 | 255.65 | 257.42 | 257.42 | -3.25% | 709,246 |
| Mar 12, 2025 | 270.15 | 271.11 | 265.87 | 266.06 | 266.06 | 0.28% | 537,267 |
| Mar 11, 2025 | 265.80 | 269.87 | 263.56 | 265.31 | 265.31 | -0.45% | 569,236 |
| Mar 10, 2025 | 270.55 | 270.86 | 263.34 | 266.50 | 266.50 | -3.31% | 629,726 |
| Mar 7, 2025 | 275.62 | 278.03 | 268.75 | 275.63 | 275.63 | -0.05% | 547,677 |
| Mar 6, 2025 | 278.76 | 280.11 | 273.05 | 275.76 | 275.76 | -2.47% | 699,555 |
| Mar 5, 2025 | 279.91 | 283.19 | 276.00 | 282.73 | 282.73 | 0.94% | 794,458 |
| Mar 4, 2025 | 280.90 | 283.82 | 273.14 | 280.11 | 280.11 | -1.42% | 686,082 |
| Mar 3, 2025 | 295.46 | 298.54 | 282.16 | 284.15 | 284.15 | -2.83% | 724,798 |
| Feb 28, 2025 | 291.23 | 292.77 | 285.21 | 292.43 | 292.43 | 0.50% | 840,598 |
| Feb 27, 2025 | 296.74 | 297.26 | 290.31 | 290.97 | 290.97 | -1.31% | 353,741 |
| Feb 26, 2025 | 293.18 | 298.01 | 292.61 | 294.82 | 294.82 | 0.63% | 484,839 |
| Feb 25, 2025 | 292.67 | 293.64 | 287.64 | 292.98 | 292.98 | -0.08% | 590,442 |
| Feb 24, 2025 | 296.05 | 296.26 | 290.01 | 293.21 | 293.21 | -0.80% | 505,786 |