F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	394.37	405.85	394.01	402.57	402.57	3.55%	753,282
Jul 30, 2026	390.60	393.58	386.01	388.75	388.75	0.47%	719,322
Jul 29, 2026	403.46	411.10	385.72	386.95	386.95	-4.09%	850,826
Jul 28, 2026	393.99	414.00	366.93	403.46	403.46	-1.10%	1,621,871
Jul 27, 2026	398.80	410.81	391.54	407.96	407.96	4.02%	1,620,378
Jul 24, 2026	393.77	393.77	385.37	392.21	392.21	1.06%	530,757
Jul 23, 2026	398.51	403.49	386.79	388.08	388.08	-3.13%	562,438
Jul 22, 2026	405.20	408.60	399.56	400.61	400.61	-1.99%	542,136
Jul 21, 2026	417.03	417.03	407.57	408.74	408.74	-0.77%	632,407
Jul 20, 2026	410.98	419.84	410.98	411.92	411.92	0.69%	398,168
Jul 17, 2026	395.12	413.54	391.97	409.10	409.10	1.41%	461,649
Jul 16, 2026	419.34	419.49	399.97	403.41	403.41	-4.29%	483,625
Jul 15, 2026	433.94	435.00	414.44	421.47	421.47	-2.27%	497,532
Jul 14, 2026	424.34	432.68	421.97	431.26	431.26	2.45%	588,612
Jul 13, 2026	426.92	431.66	418.24	420.95	420.95	-2.19%	420,417
Jul 10, 2026	427.79	432.74	425.82	430.39	430.39	0.02%	359,651
Jul 9, 2026	418.12	431.41	418.12	430.32	430.32	2.67%	612,968
Jul 8, 2026	415.32	420.72	408.99	419.14	419.14	0.49%	430,729
Jul 7, 2026	421.53	423.91	415.19	417.11	417.11	-0.46%	436,794
Jul 6, 2026	407.00	426.28	407.00	419.03	419.03	2.67%	448,937
Jul 2, 2026	422.37	425.34	404.54	408.14	408.14	-3.78%	590,710
Jul 1, 2026	413.41	424.87	413.01	424.18	424.18	1.98%	668,906
Jun 30, 2026	413.41	427.54	407.00	415.96	415.96	1.32%	1,015,700
Jun 29, 2026	400.00	414.00	396.92	410.56	410.56	4.06%	735,343
Jun 26, 2026	386.23	395.96	382.01	394.53	394.53	2.21%	804,279
Jun 25, 2026	384.78	390.00	381.67	386.01	386.01	0.32%	460,072
Jun 24, 2026	389.01	391.49	382.16	384.78	384.78	-1.22%	558,048
Jun 23, 2026	387.20	393.68	386.67	389.53	389.53	-0.44%	695,564
Jun 22, 2026	383.73	392.59	383.64	391.27	391.27	1.50%	616,923
Jun 18, 2026	389.68	391.77	374.40	385.49	385.49	0.16%	1,652,081
Jun 17, 2026	388.11	392.00	381.60	384.88	384.88	-1.02%	527,188
Jun 16, 2026	398.50	401.25	386.28	388.85	388.85	-2.01%	526,201
Jun 15, 2026	397.71	404.00	392.88	396.81	396.81	0.16%	544,705
Jun 12, 2026	397.89	398.79	390.59	396.16	396.16	0.59%	289,407
Jun 11, 2026	390.96	397.40	387.32	393.84	393.84	0.79%	455,628
Jun 10, 2026	394.67	401.24	389.58	390.77	390.77	-1.13%	466,343
Jun 9, 2026	399.70	403.39	381.93	395.23	395.23	-0.24%	470,826
Jun 8, 2026	391.77	402.39	387.88	396.19	396.19	0.72%	422,213
Jun 5, 2026	405.14	406.27	393.04	393.35	393.35	-3.75%	433,079
Jun 4, 2026	403.24	409.04	392.49	408.66	408.66	0.74%	519,340
Jun 3, 2026	405.65	411.52	398.47	405.66	405.66	-0.85%	660,560
Jun 2, 2026	397.80	410.11	394.02	409.13	409.13	3.41%	734,640
Jun 1, 2026	383.29	396.51	382.59	395.62	395.62	3.17%	654,100
May 29, 2026	385.74	389.94	374.65	383.45	383.45	0.01%	1,667,355
May 28, 2026	388.27	397.88	372.62	383.43	383.43	-1.22%	1,293,057
May 27, 2026	394.11	395.86	385.34	388.15	388.15	-2.23%	757,557
May 26, 2026	394.45	399.59	390.59	397.00	397.00	0.86%	537,761
May 22, 2026	386.69	395.77	386.69	393.63	393.63	2.59%	451,124
May 21, 2026	382.42	387.26	379.22	383.70	383.70	0.33%	720,563
May 20, 2026	381.88	391.25	379.89	382.42	382.42	-0.28%	639,519