F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	413.41	424.87	413.01	424.18	424.18	1.98%	668,535
Jun 30, 2026	413.41	427.54	407.00	415.96	415.96	1.32%	1,000,758
Jun 29, 2026	400.00	414.00	396.92	410.56	410.56	4.06%	735,247
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
May 19, 2026	378.03	386.29	378.03	383.50	383.50	0.99%	776,995
May 18, 2026	375.34	385.00	370.74	379.74	379.74	4.73%	827,435
May 15, 2026	360.00	365.83	358.82	362.58	362.58	-0.55%	536,875
May 14, 2026	360.34	365.53	356.45	364.59	364.59	2.01%	967,779
May 13, 2026	354.54	359.93	349.73	357.40	357.40	0.68%	652,941
May 12, 2026	358.68	362.00	352.05	354.98	354.98	-0.93%	505,208
May 11, 2026	353.60	360.00	350.94	358.30	358.30	1.21%	553,850
May 8, 2026	345.03	354.52	342.83	354.03	354.03	2.61%	708,776
May 7, 2026	342.48	347.47	340.69	345.02	345.02	1.17%	713,653
May 6, 2026	339.94	342.87	331.17	341.02	341.02	0.33%	675,262
May 5, 2026	330.58	340.61	329.93	339.90	339.90	3.02%	599,100
May 4, 2026	322.33	332.49	322.32	329.93	329.93	2.08%	652,130
May 1, 2026	324.49	326.00	320.14	323.20	323.20	-0.22%	778,846
Apr 30, 2026	327.54	329.20	318.93	323.90	323.90	-1.30%	1,023,103
Apr 29, 2026	313.50	331.96	311.84	328.15	328.15	8.02%	1,666,244
Apr 28, 2026	299.08	305.06	290.60	303.79	303.79	2.04%	1,714,405
Apr 27, 2026	301.94	304.64	295.68	297.72	297.72	-1.79%	933,979
Apr 24, 2026	299.75	303.71	293.67	303.16	303.16	1.09%	830,790
Apr 23, 2026	311.10	311.54	294.69	299.89	299.89	-3.63%	934,741
Apr 22, 2026	316.50	318.54	308.70	311.18	311.18	-1.39%	536,718
Apr 21, 2026	314.91	319.68	314.31	315.56	315.56	0.50%	801,180