F5, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	385.74	389.94	374.65	383.45	383.45	0.01%	1,635,355
May 28, 2026	388.27	397.88	372.62	383.43	383.43	-1.22%	1,279,652
May 27, 2026	394.11	395.86	385.34	388.15	388.15	-2.23%	756,759
May 26, 2026	394.45	399.59	390.59	397.00	397.00	0.86%	529,097
May 22, 2026	386.69	395.77	386.69	393.63	393.63	2.59%	450,922
May 21, 2026	382.42	387.26	379.22	383.70	383.70	0.33%	716,622
May 20, 2026	381.88	391.25	379.89	382.42	382.42	-0.28%	639,417
May 19, 2026	378.03	386.29	378.03	383.50	383.50	0.99%	776,315
May 18, 2026	375.34	385.00	370.74	379.74	379.74	4.73%	823,303
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
Apr 20, 2026	310.50	314.44	310.00	314.00	314.00	1.01%	490,441
Apr 17, 2026	310.54	313.75	306.91	310.87	310.87	0.91%	606,750
Apr 16, 2026	301.69	308.16	300.02	308.06	308.06	3.00%	650,060
Apr 15, 2026	296.70	300.35	295.91	299.09	299.09	1.32%	506,884
Apr 14, 2026	300.00	301.73	294.46	295.19	295.19	-0.97%	572,398
Apr 13, 2026	287.04	298.49	287.04	298.07	298.07	2.85%	642,101
Apr 10, 2026	294.50	295.14	284.00	289.81	289.81	-1.62%	639,636
Apr 9, 2026	303.56	305.77	289.87	294.59	294.59	-3.34%	896,868
Apr 8, 2026	315.09	315.34	303.58	304.76	304.76	-1.40%	946,331
Apr 7, 2026	307.20	310.39	302.83	309.10	309.10	0.47%	493,347
Apr 6, 2026	306.44	308.90	304.85	307.64	307.64	1.41%	505,053
Apr 2, 2026	290.64	304.49	290.64	303.35	303.35	2.60%	553,094
Apr 1, 2026	290.82	297.31	289.00	295.65	295.65	2.18%	526,819
Mar 31, 2026	281.18	291.29	277.18	289.33	289.33	3.43%	513,113
Mar 30, 2026	283.41	285.73	278.16	279.73	279.73	-0.80%	536,565
Mar 27, 2026	290.04	291.41	278.35	281.98	281.98	-3.81%	664,265
Mar 26, 2026	297.24	304.00	292.49	293.15	293.15	-1.58%	642,521
Mar 25, 2026	292.87	300.62	290.93	297.86	297.86	3.05%	774,579
Mar 24, 2026	286.83	290.91	285.00	289.04	289.04	-0.25%	445,416
Mar 23, 2026	288.37	290.80	286.43	289.75	289.75	1.92%	587,882
Mar 20, 2026	291.06	295.51	282.25	284.28	284.28	-2.07%	2,968,140
Mar 19, 2026	279.91	293.53	279.37	290.30	290.30	2.87%	1,293,958