Skip to main content
logo
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
394.24
-15.98 (-3.90%)
Aug 28, 2026, 4:00 PM EDT - Market closed

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026409.71410.00394.08394.24394.24-3.90%336,104
Aug 27, 2026403.39414.17402.19410.22410.222.66%511,976
Aug 26, 2026382.58403.42382.10399.59399.594.40%506,965
Aug 25, 2026382.26386.21378.35382.75382.750.98%361,719
Aug 24, 2026381.34384.39378.29379.04379.04-1.45%290,193
Aug 21, 2026379.58385.45376.54384.63384.631.81%575,448
Aug 20, 2026382.31385.60376.21377.79377.79-1.26%355,469
Aug 19, 2026397.33397.50381.70382.63382.63-2.79%425,703
Aug 18, 2026390.81399.26390.81393.62393.62-0.49%465,256
Aug 17, 2026399.45401.26394.02395.54395.54-1.90%434,949
Aug 14, 2026420.05420.05402.26403.20403.20-3.08%454,730
Aug 13, 2026421.48423.61412.55416.00416.00-1.64%547,061
Aug 12, 2026414.81425.61414.81422.95422.952.16%593,087
Aug 11, 2026410.00419.99406.83414.00414.000.98%534,238
Aug 10, 2026403.87415.79401.83409.99409.992.44%689,958
Aug 7, 2026420.00420.00400.07400.23400.23-3.11%589,011
Aug 6, 2026411.72414.80404.00413.07413.070.43%542,592
Aug 5, 2026414.63417.56408.89411.32411.32-0.23%651,308
Aug 4, 2026410.63418.59408.21412.25412.251.45%1,168,118
Aug 3, 2026403.80408.26392.39406.35406.350.94%1,040,836
Jul 31, 2026394.37405.85394.01402.57402.573.55%754,431
Jul 30, 2026390.60393.58386.01388.75388.750.47%719,340
Jul 29, 2026403.46411.10385.72386.95386.95-4.09%850,826
Jul 28, 2026393.99414.00366.93403.46403.46-1.10%1,621,871
Jul 27, 2026398.80410.81391.54407.96407.964.02%1,620,378
Jul 24, 2026393.77393.77385.37392.21392.211.06%530,757
Jul 23, 2026398.51403.49386.79388.08388.08-3.13%562,438
Jul 22, 2026405.20408.60399.56400.61400.61-1.99%542,136
Jul 21, 2026417.03417.03407.57408.74408.74-0.77%632,407
Jul 20, 2026410.98419.84410.98411.92411.920.69%398,168
Jul 17, 2026395.12413.54391.97409.10409.101.41%461,649
Jul 16, 2026419.34419.49399.97403.41403.41-4.29%483,625
Jul 15, 2026433.94435.00414.44421.47421.47-2.27%497,532
Jul 14, 2026424.34432.68421.97431.26431.262.45%588,612
Jul 13, 2026426.92431.66418.24420.95420.95-2.19%420,417
Jul 10, 2026427.79432.74425.82430.39430.390.02%359,651
Jul 9, 2026418.12431.41418.12430.32430.322.67%612,968
Jul 8, 2026415.32420.72408.99419.14419.140.49%430,729
Jul 7, 2026421.53423.91415.19417.11417.11-0.46%436,794
Jul 6, 2026407.00426.28407.00419.03419.032.67%448,937
Jul 2, 2026422.37425.34404.54408.14408.14-3.78%590,710
Jul 1, 2026413.41424.87413.01424.18424.181.98%668,906
Jun 30, 2026413.41427.54407.00415.96415.961.32%1,015,700
Jun 29, 2026400.00414.00396.92410.56410.564.06%735,343
Jun 26, 2026386.23395.96382.01394.53394.532.21%804,279
Jun 25, 2026384.78390.00381.67386.01386.010.32%460,072
Jun 24, 2026389.01391.49382.16384.78384.78-1.22%558,048
Jun 23, 2026387.20393.68386.67389.53389.53-0.44%695,564
Jun 22, 2026383.73392.59383.64391.27391.271.50%616,923
Jun 18, 2026389.68391.77374.40385.49385.490.16%1,652,081