F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
458.53
+4.49 (0.99%)
At close: Oct 5, 2026, 4:00 PM EDT
460.00
+1.47 (0.32%)
Pre-market: Oct 6, 2026, 7:20 AM EDT
F5, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 453.22 | 461.49 | 452.88 | 458.53 | 458.53 | 0.99% | 377,748 |
| Oct 2, 2026 | 446.13 | 459.88 | 446.13 | 454.04 | 454.04 | 2.34% | 628,123 |
| Oct 1, 2026 | 448.93 | 450.94 | 440.69 | 443.68 | 443.68 | -0.34% | 550,871 |
| Sep 30, 2026 | 440.00 | 449.72 | 440.00 | 445.18 | 445.18 | 1.62% | 430,541 |
| Sep 29, 2026 | 435.58 | 441.95 | 428.93 | 438.07 | 438.07 | 0.58% | 663,629 |
| Sep 28, 2026 | 440.98 | 448.37 | 430.94 | 435.56 | 435.56 | -1.69% | 468,460 |
| Sep 25, 2026 | 446.55 | 452.17 | 441.86 | 443.06 | 443.06 | -0.78% | 428,226 |
| Sep 24, 2026 | 452.13 | 457.70 | 445.00 | 446.55 | 446.55 | -2.07% | 550,890 |
| Sep 23, 2026 | 453.92 | 462.00 | 452.17 | 455.99 | 455.99 | 0.59% | 481,085 |
| Sep 22, 2026 | 447.19 | 454.13 | 442.01 | 453.33 | 453.33 | 0.72% | 433,676 |
| Sep 21, 2026 | 433.00 | 451.02 | 432.06 | 450.10 | 450.10 | 4.18% | 682,747 |
| Sep 18, 2026 | 439.13 | 439.83 | 423.82 | 432.03 | 432.03 | -0.60% | 1,218,049 |
| Sep 17, 2026 | 425.56 | 439.48 | 423.30 | 434.62 | 434.62 | 2.60% | 520,184 |
| Sep 16, 2026 | 430.12 | 435.45 | 418.74 | 423.59 | 423.59 | -1.69% | 725,193 |
| Sep 15, 2026 | 412.12 | 431.67 | 412.06 | 430.88 | 430.88 | 4.71% | 638,881 |
| Sep 14, 2026 | 406.24 | 415.99 | 404.95 | 411.49 | 411.49 | -0.05% | 564,923 |
| Sep 11, 2026 | 400.74 | 415.54 | 400.74 | 411.71 | 411.71 | 3.32% | 455,050 |
| Sep 10, 2026 | 402.89 | 412.01 | 396.88 | 398.48 | 398.48 | -1.52% | 489,562 |
| Sep 9, 2026 | 390.76 | 406.92 | 389.44 | 404.63 | 404.63 | 3.85% | 663,556 |
| Sep 8, 2026 | 390.50 | 392.12 | 386.03 | 389.62 | 389.62 | -0.22% | 353,084 |
| Sep 4, 2026 | 391.45 | 395.29 | 389.62 | 390.47 | 390.47 | -0.43% | 312,507 |
| Sep 3, 2026 | 390.42 | 395.10 | 385.15 | 392.15 | 392.15 | 0.27% | 324,240 |
| Sep 2, 2026 | 398.57 | 398.57 | 384.95 | 391.08 | 391.08 | -1.17% | 359,315 |
| Sep 1, 2026 | 400.59 | 407.63 | 390.37 | 395.72 | 395.72 | -2.80% | 477,394 |
| Aug 31, 2026 | 395.86 | 408.91 | 395.06 | 407.13 | 407.13 | 3.27% | 877,922 |
| Aug 28, 2026 | 409.71 | 410.00 | 394.08 | 394.24 | 394.24 | -3.90% | 336,165 |
| Aug 27, 2026 | 403.39 | 414.17 | 402.19 | 410.22 | 410.22 | 2.66% | 512,104 |
| Aug 26, 2026 | 382.58 | 403.42 | 382.10 | 399.59 | 399.59 | 4.40% | 507,114 |
| Aug 25, 2026 | 382.26 | 386.21 | 378.35 | 382.75 | 382.75 | 0.98% | 361,764 |
| Aug 24, 2026 | 381.34 | 384.39 | 378.29 | 379.04 | 379.04 | -1.45% | 296,967 |
| Aug 21, 2026 | 379.58 | 385.45 | 376.54 | 384.63 | 384.63 | 1.81% | 575,524 |
| Aug 20, 2026 | 382.31 | 385.60 | 376.21 | 377.79 | 377.79 | -1.26% | 355,479 |
| Aug 19, 2026 | 397.33 | 397.50 | 381.70 | 382.63 | 382.63 | -2.79% | 425,703 |
| Aug 18, 2026 | 390.81 | 399.26 | 390.81 | 393.62 | 393.62 | -0.49% | 465,256 |
| Aug 17, 2026 | 399.45 | 401.26 | 394.02 | 395.54 | 395.54 | -1.90% | 434,949 |
| Aug 14, 2026 | 420.05 | 420.05 | 402.26 | 403.20 | 403.20 | -3.08% | 454,730 |
| Aug 13, 2026 | 421.48 | 423.61 | 412.55 | 416.00 | 416.00 | -1.64% | 547,061 |
| Aug 12, 2026 | 414.81 | 425.61 | 414.81 | 422.95 | 422.95 | 2.16% | 593,087 |
| Aug 11, 2026 | 410.00 | 419.99 | 406.83 | 414.00 | 414.00 | 0.98% | 534,238 |
| Aug 10, 2026 | 403.87 | 415.79 | 401.83 | 409.99 | 409.99 | 2.44% | 689,958 |
| Aug 7, 2026 | 420.00 | 420.00 | 400.07 | 400.23 | 400.23 | -3.11% | 589,011 |
| Aug 6, 2026 | 411.72 | 414.80 | 404.00 | 413.07 | 413.07 | 0.43% | 542,592 |
| Aug 5, 2026 | 414.63 | 417.56 | 408.89 | 411.32 | 411.32 | -0.23% | 651,308 |
| Aug 4, 2026 | 410.63 | 418.59 | 408.21 | 412.25 | 412.25 | 1.45% | 1,168,118 |
| Aug 3, 2026 | 403.80 | 408.26 | 392.39 | 406.35 | 406.35 | 0.94% | 1,040,836 |
| Jul 31, 2026 | 394.37 | 405.85 | 394.01 | 402.57 | 402.57 | 3.55% | 754,431 |
| Jul 30, 2026 | 390.60 | 393.58 | 386.01 | 388.75 | 388.75 | 0.47% | 719,340 |
| 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 |