F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	288.98	290.42	286.10	286.48	286.48	-0.73%	376,104
Jun 17, 2025	288.56	292.26	286.58	288.59	288.59	-0.60%	422,187
Jun 16, 2025	289.40	292.05	288.58	290.34	290.34	1.30%	299,052
Jun 13, 2025	287.87	291.56	285.12	286.61	286.61	-1.73%	253,474
Jun 12, 2025	292.38	294.07	290.87	291.66	291.66	-0.42%	266,810
Jun 11, 2025	294.60	295.00	290.44	292.89	292.89	-0.26%	251,049
Jun 10, 2025	294.73	294.73	290.76	293.66	293.66	-0.36%	269,290
Jun 9, 2025	296.17	297.00	294.32	294.73	294.73	-0.24%	230,148
Jun 6, 2025	295.49	296.40	293.57	295.43	295.43	0.50%	313,269
Jun 5, 2025	293.79	294.69	290.58	293.96	293.96	0.04%	471,512
Jun 4, 2025	291.07	293.88	289.18	293.83	293.83	1.09%	397,773
Jun 3, 2025	286.02	290.91	285.38	290.65	290.65	1.62%	389,500
Jun 2, 2025	283.99	286.35	280.09	286.02	286.02	0.22%	346,368
May 30, 2025	279.31	285.67	277.78	285.38	285.38	1.71%	1,291,160
May 29, 2025	285.53	285.53	278.40	280.59	280.59	-0.95%	344,223
May 28, 2025	287.04	287.51	283.13	283.29	283.29	-1.15%	330,894
May 27, 2025	285.66	286.91	284.55	286.59	286.59	1.59%	306,717
May 23, 2025	279.21	283.63	278.02	282.10	282.10	-0.84%	248,401
May 22, 2025	286.06	286.82	283.62	284.48	284.48	-0.62%	323,010
May 21, 2025	285.11	290.34	283.93	286.26	286.26	-0.22%	443,373
May 20, 2025	285.56	288.34	284.61	286.90	286.90	0.42%	461,978
May 19, 2025	281.69	286.29	281.55	285.70	285.70	0.27%	284,441
May 16, 2025	283.51	285.12	280.53	284.92	284.92	0.80%	331,423
May 15, 2025	282.06	284.01	280.25	282.67	282.67	0.38%	254,810
May 14, 2025	283.00	284.52	279.55	281.59	281.59	-0.58%	564,176
May 13, 2025	280.10	285.09	280.10	283.23	283.23	1.03%	469,278
May 12, 2025	280.00	281.03	276.96	280.35	280.35	3.81%	348,574
May 9, 2025	273.99	274.82	267.86	270.07	270.07	-1.12%	379,595
May 8, 2025	270.13	275.70	268.13	273.14	273.14	2.12%	558,917
May 7, 2025	266.85	267.68	264.21	267.48	267.48	1.00%	488,708
May 6, 2025	263.05	266.30	260.69	264.82	264.82	-0.89%	417,181
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