F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
342.35
-0.23 (-0.07%)
At close: Oct 9, 2025, 4:00 PM EDT
340.45
-1.90 (-0.55%)
After-hours: Oct 9, 2025, 5:55 PM EDT
F5, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 342.58 | 342.64 | 334.62 | 342.35 | 342.35 | -0.07% | 354,369 |
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 |
Aug 28, 2025 | 317.00 | 320.25 | 315.24 | 318.40 | 318.40 | 0.21% | 414,246 |
Aug 27, 2025 | 315.24 | 318.53 | 314.72 | 317.74 | 317.74 | 0.69% | 249,644 |
Aug 26, 2025 | 316.98 | 319.14 | 313.22 | 315.57 | 315.57 | -0.04% | 694,728 |
Aug 25, 2025 | 317.41 | 317.58 | 315.48 | 315.70 | 315.70 | -0.48% | 246,817 |
Aug 22, 2025 | 316.02 | 322.42 | 315.58 | 317.23 | 317.23 | 0.95% | 312,595 |
Aug 21, 2025 | 314.48 | 316.58 | 313.01 | 314.23 | 314.23 | -0.49% | 332,294 |
Aug 20, 2025 | 315.48 | 316.39 | 308.41 | 315.79 | 315.79 | 0.10% | 371,978 |
Aug 19, 2025 | 315.66 | 319.10 | 314.23 | 315.48 | 315.48 | -0.25% | 334,034 |
Aug 18, 2025 | 315.00 | 317.12 | 312.65 | 316.26 | 316.26 | 0.29% | 367,801 |
Aug 15, 2025 | 318.78 | 318.78 | 313.95 | 315.34 | 315.34 | -0.99% | 327,753 |
Aug 14, 2025 | 322.53 | 323.68 | 315.10 | 318.50 | 318.50 | -2.24% | 300,996 |
Aug 13, 2025 | 327.83 | 327.83 | 324.05 | 325.79 | 325.79 | -0.21% | 492,472 |
Aug 12, 2025 | 319.01 | 326.64 | 319.01 | 326.47 | 326.47 | 2.63% | 770,371 |
Aug 11, 2025 | 320.34 | 323.52 | 317.25 | 318.11 | 318.11 | -1.14% | 412,820 |
Aug 8, 2025 | 319.20 | 322.60 | 317.28 | 321.77 | 321.77 | 1.43% | 403,248 |
Aug 7, 2025 | 322.50 | 323.00 | 314.86 | 317.23 | 317.23 | -1.25% | 469,163 |
Aug 6, 2025 | 319.98 | 323.20 | 316.65 | 321.23 | 321.23 | 0.77% | 523,217 |
Aug 5, 2025 | 320.59 | 324.12 | 315.93 | 318.78 | 318.78 | -0.69% | 826,681 |
Aug 4, 2025 | 309.73 | 322.63 | 308.97 | 321.00 | 321.00 | 4.41% | 813,756 |
Aug 1, 2025 | 308.14 | 309.77 | 301.52 | 307.43 | 307.43 | -1.91% | 790,548 |
Jul 31, 2025 | 323.00 | 334.00 | 312.59 | 313.42 | 313.42 | 4.83% | 1,829,371 |