F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
256.91
-2.20 (-0.85%)
At close: Dec 19, 2025, 4:00 PM EST
257.00
+0.09 (0.04%)
After-hours: Dec 19, 2025, 7:29 PM EST
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 259.44 | 262.35 | 255.76 | 256.91 | 256.91 | -0.85% | 3,160,691 |
| Dec 18, 2025 | 256.26 | 260.40 | 252.04 | 259.11 | 259.11 | 1.19% | 1,129,078 |
| Dec 17, 2025 | 257.91 | 260.97 | 255.80 | 256.07 | 256.07 | -0.85% | 1,386,857 |
| Dec 16, 2025 | 260.82 | 261.73 | 256.13 | 258.26 | 258.26 | -1.81% | 1,428,588 |
| Dec 15, 2025 | 264.76 | 266.25 | 260.68 | 263.01 | 263.01 | 0.13% | 1,663,452 |
| Dec 12, 2025 | 264.53 | 265.99 | 259.53 | 262.67 | 262.67 | -0.67% | 1,229,005 |
| Dec 11, 2025 | 258.03 | 265.60 | 255.64 | 264.45 | 264.45 | 2.47% | 1,377,343 |
| Dec 10, 2025 | 256.55 | 260.16 | 255.20 | 258.08 | 258.08 | 0.04% | 1,245,244 |
| Dec 9, 2025 | 248.21 | 259.41 | 247.60 | 257.98 | 257.98 | 3.94% | 1,335,441 |
| Dec 8, 2025 | 248.66 | 252.56 | 248.02 | 248.21 | 248.21 | 0.04% | 1,147,562 |
| Dec 5, 2025 | 243.30 | 249.05 | 243.03 | 248.12 | 248.12 | 1.97% | 913,695 |
| Dec 4, 2025 | 240.50 | 245.22 | 239.33 | 243.33 | 243.33 | 1.12% | 1,093,632 |
| Dec 3, 2025 | 238.36 | 241.19 | 236.33 | 240.63 | 240.63 | 0.88% | 1,072,244 |
| Dec 2, 2025 | 239.87 | 241.24 | 233.96 | 238.52 | 238.52 | -0.02% | 1,247,127 |
| Dec 1, 2025 | 236.99 | 243.26 | 236.99 | 238.57 | 238.57 | -0.25% | 1,175,630 |
| Nov 28, 2025 | 240.45 | 242.48 | 237.71 | 239.16 | 239.16 | 0.39% | 537,980 |
| Nov 26, 2025 | 240.76 | 241.23 | 237.62 | 238.22 | 238.22 | -0.75% | 904,985 |
| Nov 25, 2025 | 236.14 | 242.02 | 236.14 | 240.01 | 240.01 | 1.64% | 1,073,322 |
| Nov 24, 2025 | 234.89 | 238.79 | 232.40 | 236.14 | 236.14 | 0.79% | 2,540,884 |
| Nov 21, 2025 | 226.99 | 238.04 | 225.83 | 234.29 | 234.29 | 3.75% | 2,982,757 |
| Nov 20, 2025 | 226.99 | 230.63 | 225.39 | 225.83 | 225.83 | 0.82% | 1,335,778 |
| Nov 19, 2025 | 225.45 | 228.91 | 223.76 | 223.99 | 223.99 | -1.35% | 750,689 |
| Nov 18, 2025 | 227.44 | 229.96 | 226.00 | 227.05 | 227.05 | -0.70% | 745,328 |
| Nov 17, 2025 | 232.23 | 234.24 | 227.88 | 228.64 | 228.64 | -2.29% | 812,277 |
| Nov 14, 2025 | 236.14 | 237.13 | 233.21 | 234.00 | 234.00 | -2.04% | 894,417 |
| Nov 13, 2025 | 240.17 | 241.88 | 236.53 | 238.87 | 238.87 | -0.54% | 1,121,452 |
| Nov 12, 2025 | 240.48 | 243.77 | 238.76 | 240.17 | 240.17 | 0.70% | 647,086 |
| Nov 11, 2025 | 240.77 | 242.00 | 237.54 | 238.51 | 238.51 | -0.94% | 881,560 |
| Nov 10, 2025 | 246.68 | 248.61 | 239.01 | 240.77 | 240.77 | -2.02% | 861,079 |
| Nov 7, 2025 | 245.81 | 246.53 | 242.03 | 245.74 | 245.74 | -0.95% | 957,187 |
| Nov 6, 2025 | 245.34 | 249.00 | 241.59 | 248.09 | 248.09 | 0.65% | 1,407,020 |
| Nov 5, 2025 | 242.12 | 250.56 | 241.95 | 246.49 | 246.49 | 2.12% | 1,257,733 |
| Nov 4, 2025 | 246.97 | 247.05 | 239.94 | 241.38 | 241.38 | -3.08% | 1,594,879 |
| Nov 3, 2025 | 252.98 | 253.25 | 247.57 | 249.04 | 249.04 | -1.58% | 1,539,160 |
| Oct 31, 2025 | 256.02 | 257.67 | 252.49 | 253.05 | 253.05 | -1.42% | 1,006,496 |
| Oct 30, 2025 | 257.27 | 261.46 | 256.01 | 256.69 | 256.69 | -0.80% | 936,825 |
| Oct 29, 2025 | 267.00 | 267.05 | 257.50 | 258.76 | 258.76 | -3.30% | 1,294,328 |
| Oct 28, 2025 | 262.35 | 276.19 | 261.50 | 267.58 | 267.58 | -7.86% | 2,755,007 |
| Oct 27, 2025 | 303.60 | 304.61 | 288.70 | 290.41 | 290.41 | -2.66% | 1,878,177 |
| Oct 24, 2025 | 305.35 | 305.35 | 298.24 | 298.34 | 298.34 | -1.17% | 458,579 |
| Oct 23, 2025 | 297.63 | 303.29 | 297.63 | 301.86 | 301.86 | 1.35% | 660,519 |
| Oct 22, 2025 | 300.01 | 300.98 | 294.21 | 297.84 | 297.84 | -0.46% | 589,741 |
| Oct 21, 2025 | 296.50 | 300.22 | 294.00 | 299.21 | 299.21 | 0.91% | 930,225 |
| Oct 20, 2025 | 300.13 | 302.00 | 295.03 | 296.50 | 296.50 | -1.46% | 842,953 |
| Oct 17, 2025 | 295.01 | 302.72 | 292.52 | 300.90 | 300.90 | 1.88% | 2,254,553 |
| Oct 16, 2025 | 324.68 | 325.53 | 287.53 | 295.35 | 295.35 | -10.70% | 3,040,112 |
| Oct 15, 2025 | 341.42 | 343.17 | 322.63 | 330.75 | 330.75 | -3.62% | 1,449,187 |
| Oct 14, 2025 | 336.88 | 345.47 | 335.12 | 343.17 | 343.17 | 0.74% | 746,151 |
| Oct 13, 2025 | 343.33 | 343.33 | 334.92 | 340.64 | 340.64 | 2.68% | 646,685 |
| Oct 10, 2025 | 344.46 | 346.00 | 331.39 | 331.75 | 331.75 | -3.10% | 334,954 |