Skip to main content
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
263.53
+0.84 (0.32%)
Apr 15, 2025, 4:00 PM EDT - Market closed

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025263.74265.52261.39263.53263.530.32%423,953
Apr 14, 2025266.76268.41260.46262.69262.690.39%424,337
Apr 11, 2025255.00263.37253.46261.68261.682.62%600,746
Apr 10, 2025258.18258.61246.64255.00255.00-3.46%672,055
Apr 9, 2025239.21266.24236.82264.14264.149.36%632,598
Apr 8, 2025256.14256.91238.38241.53241.53-0.80%737,981
Apr 7, 2025232.41252.79227.05243.48243.481.77%1,073,100
Apr 4, 2025244.74246.09236.57239.25239.25-4.67%725,520
Apr 3, 2025257.47261.88249.88250.98250.98-7.97%590,126
Apr 2, 2025264.37274.54264.37272.73272.731.55%463,739
Apr 1, 2025265.37269.18264.03268.58268.580.87%457,619
Mar 31, 2025260.11268.52259.00266.27266.270.91%719,388
Mar 28, 2025268.87270.92261.17263.88263.88-2.30%490,912
Mar 27, 2025271.85271.85267.48270.08270.08-1.01%356,133
Mar 26, 2025274.86277.10271.30272.84272.84-0.80%336,495
Mar 25, 2025274.79278.85270.36275.05275.050.27%570,756
Mar 24, 2025273.74276.38272.19274.31274.312.20%545,170
Mar 21, 2025266.88268.80262.76268.40268.40-0.03%1,289,441
Mar 20, 2025267.63270.95266.35268.48268.48-0.64%464,382
Mar 19, 2025265.33272.87264.38270.21270.212.03%549,604
Mar 18, 2025265.24266.97263.68264.83264.83-0.98%338,009
Mar 17, 2025259.97269.77257.90267.45267.451.90%485,482
Mar 14, 2025261.00264.01255.90262.46262.461.96%441,189
Mar 13, 2025266.03266.07255.65257.42257.42-3.25%709,246
Mar 12, 2025270.15271.11265.87266.06266.060.28%537,267
Mar 11, 2025265.80269.87263.56265.31265.31-0.45%569,236
Mar 10, 2025270.55270.86263.34266.50266.50-3.31%629,726
Mar 7, 2025275.62278.03268.75275.63275.63-0.05%547,677
Mar 6, 2025278.76280.11273.05275.76275.76-2.47%699,555
Mar 5, 2025279.91283.19276.00282.73282.730.94%794,458
Mar 4, 2025280.90283.82273.14280.11280.11-1.42%686,082
Mar 3, 2025295.46298.54282.16284.15284.15-2.83%724,798
Feb 28, 2025291.23292.77285.21292.43292.430.50%840,598
Feb 27, 2025296.74297.26290.31290.97290.97-1.31%353,741
Feb 26, 2025293.18298.01292.61294.82294.820.63%484,839
Feb 25, 2025292.67293.64287.64292.98292.98-0.08%590,442
Feb 24, 2025296.05296.26290.01293.21293.21-0.80%505,786
Feb 21, 2025305.51305.51294.78295.56295.56-2.97%467,946
Feb 20, 2025308.88308.88301.34304.60304.60-1.77%415,897
Feb 19, 2025306.99310.20304.88310.08310.080.81%441,436
Feb 18, 2025310.18313.00305.62307.59307.59-0.83%611,101
Feb 14, 2025310.45310.86308.02310.18310.18-0.09%435,746
Feb 13, 2025311.78312.76308.54310.45310.45-0.05%453,746
Feb 12, 2025303.76310.63301.34310.60310.600.72%789,800
Feb 11, 2025307.03310.76307.03308.39308.390.01%513,322
Feb 10, 2025309.21310.78306.56308.35308.350.57%441,803
Feb 7, 2025307.31310.14304.43306.60306.60-0.27%520,482
Feb 6, 2025304.35308.32303.81307.44307.441.36%618,037
Feb 5, 2025298.47303.51297.17303.32303.321.18%477,409
Feb 4, 2025294.00301.02293.77299.78299.781.55%806,675