F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	294.50	295.14	284.00	289.81	289.81	-1.62%	629,339
Apr 9, 2026	303.56	305.77	289.87	294.59	294.59	-3.34%	896,652
Apr 8, 2026	315.09	315.34	303.58	304.76	304.76	-1.40%	942,726
Apr 7, 2026	307.20	310.39	302.83	309.10	309.10	0.47%	492,044
Apr 6, 2026	306.44	308.90	304.85	307.64	307.64	1.41%	505,019
Apr 2, 2026	290.64	304.49	290.64	303.35	303.35	2.60%	553,070
Apr 1, 2026	290.82	297.31	289.00	295.65	295.65	2.18%	525,225
Mar 31, 2026	281.18	291.29	277.18	289.33	289.33	3.43%	501,868
Mar 30, 2026	283.41	285.73	278.16	279.73	279.73	-0.80%	532,585
Mar 27, 2026	290.04	291.41	278.35	281.98	281.98	-3.81%	663,995
Mar 26, 2026	297.24	304.00	292.49	293.15	293.15	-1.58%	605,935
Mar 25, 2026	292.87	300.62	290.93	297.86	297.86	3.05%	774,419
Mar 24, 2026	286.83	290.91	285.00	289.04	289.04	-0.25%	445,050
Mar 23, 2026	288.37	290.80	286.43	289.75	289.75	1.92%	587,712
Mar 20, 2026	291.06	295.51	282.25	284.28	284.28	-2.07%	2,925,970
Mar 19, 2026	279.91	293.53	279.37	290.30	290.30	2.87%	1,290,331
Mar 18, 2026	286.03	289.38	281.77	282.20	282.20	-1.34%	608,385
Mar 17, 2026	283.06	290.63	282.45	286.03	286.03	0.81%	759,829
Mar 16, 2026	289.31	292.10	282.66	283.73	283.73	-1.93%	833,744
Mar 13, 2026	285.90	291.00	283.46	289.31	289.31	2.34%	597,818
Mar 12, 2026	287.14	289.82	282.52	282.69	282.69	-2.36%	430,790
Mar 11, 2026	286.14	289.98	283.06	289.52	289.52	1.18%	411,064
Mar 10, 2026	286.84	289.99	281.99	286.14	286.14	0.28%	415,247
Mar 9, 2026	281.55	287.14	274.29	285.33	285.33	-0.31%	602,545
Mar 6, 2026	277.05	286.79	275.86	286.22	286.22	0.91%	581,818
Mar 5, 2026	283.26	287.65	278.69	283.64	283.64	-0.87%	527,435
Mar 4, 2026	280.48	286.96	277.26	286.12	286.12	1.63%	710,822
Mar 3, 2026	272.80	281.98	270.79	281.54	281.54	1.27%	618,241
Mar 2, 2026	271.58	279.45	269.84	278.00	278.00	2.45%	507,058
Feb 27, 2026	273.95	275.23	266.68	271.36	271.36	-2.22%	1,171,360
Feb 26, 2026	280.77	283.53	275.81	277.52	277.52	-0.37%	825,754
Feb 25, 2026	275.06	278.92	272.56	278.55	278.55	2.40%	1,138,815
Feb 24, 2026	269.57	275.38	266.08	272.03	272.03	0.93%	631,572
Feb 23, 2026	275.82	276.69	268.50	269.52	269.52	-3.19%	563,534
Feb 20, 2026	279.00	287.57	277.64	278.39	278.39	-0.29%	683,999
Feb 19, 2026	275.61	279.78	273.00	279.19	279.19	0.54%	677,452
Feb 18, 2026	270.13	278.72	267.62	277.69	277.69	2.63%	534,752
Feb 17, 2026	273.33	273.74	268.47	270.58	270.58	-1.22%	513,385
Feb 13, 2026	265.37	275.38	262.89	273.93	273.93	4.55%	586,457
Feb 12, 2026	281.03	281.03	259.67	262.02	262.02	-7.31%	942,217
Feb 11, 2026	284.50	284.98	277.94	282.67	282.67	0.10%	427,390
Feb 10, 2026	278.32	283.34	278.32	282.38	282.38	1.31%	490,224
Feb 9, 2026	276.57	279.01	274.98	278.74	278.74	0.78%	577,390
Feb 6, 2026	273.61	278.93	272.22	276.57	276.57	1.98%	516,508
Feb 5, 2026	276.07	277.73	269.08	271.21	271.21	-1.91%	541,178
Feb 4, 2026	276.26	280.69	273.86	276.49	276.49	0.68%	846,178
Feb 3, 2026	281.37	285.09	272.19	274.63	274.63	-2.17%	1,216,275
Feb 2, 2026	273.28	281.80	272.00	280.72	280.72	1.85%	802,186
Jan 30, 2026	280.47	283.80	272.08	275.61	275.61	-2.45%	1,026,107
Jan 29, 2026	293.75	293.75	274.20	282.53	282.53	-3.34%	1,263,013