F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	287.04	287.51	283.13	283.29	283.29	-1.15%	330,651
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
Apr 7, 2025	232.41	252.79	227.05	243.48	243.48	1.77%	1,073,100
Apr 4, 2025	244.74	246.09	236.57	239.25	239.25	-4.67%	725,520
Apr 3, 2025	257.47	261.88	249.88	250.98	250.98	-7.97%	590,126
Apr 2, 2025	264.37	274.54	264.37	272.73	272.73	1.55%	463,739
Apr 1, 2025	265.37	269.18	264.03	268.58	268.58	0.87%	457,619
Mar 31, 2025	260.11	268.52	259.00	266.27	266.27	0.91%	719,388
Mar 28, 2025	268.87	270.92	261.17	263.88	263.88	-2.30%	490,912
Mar 27, 2025	271.85	271.85	267.48	270.08	270.08	-1.01%	356,133
Mar 26, 2025	274.86	277.10	271.30	272.84	272.84	-0.80%	336,495
Mar 25, 2025	274.79	278.85	270.36	275.05	275.05	0.27%	570,756
Mar 24, 2025	273.74	276.38	272.19	274.31	274.31	2.20%	545,170
Mar 21, 2025	266.88	268.80	262.76	268.40	268.40	-0.03%	1,289,441
Mar 20, 2025	267.63	270.95	266.35	268.48	268.48	-0.64%	464,382
Mar 19, 2025	265.33	272.87	264.38	270.21	270.21	2.03%	549,604
Mar 18, 2025	265.24	266.97	263.68	264.83	264.83	-0.98%	338,009