Advertisement
U.S. Markets closed

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
217.95+0.47 (+0.22%)
At close: 04:00PM EDT
217.95 0.00 (0.00%)
After hours: 05:16PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024217.67218.74216.47217.95217.95457,500
Oct 18, 2024218.48218.85217.00217.48217.48579,500
Oct 17, 2024216.39217.23215.51217.00217.00681,200
Oct 16, 2024216.91217.14215.39215.86215.86484,900
Oct 15, 2024219.00220.95216.91217.00217.00608,500
Oct 14, 2024221.00221.00218.57219.43219.43599,500
Oct 11, 2024222.82224.47222.13222.62222.62423,300
Oct 10, 2024221.14223.05220.02221.99221.99376,900
Oct 09, 2024219.51222.87218.09222.05222.05563,000
Oct 08, 2024218.55220.11217.73219.51219.51431,700
Oct 07, 2024218.55220.09218.00218.23218.23432,800
Oct 04, 2024220.00220.19218.05219.91219.91307,800
Oct 03, 2024218.26219.29216.91218.08218.08282,900
Oct 02, 2024217.66220.52217.66219.64219.64390,000
Oct 01, 2024220.00220.91218.11218.51218.51486,600
Sep 30, 2024218.98220.80218.40220.20220.20606,300
Sep 27, 2024221.66222.08218.85219.00219.00644,900
Sep 26, 2024220.81221.88218.61221.34221.34452,500
Sep 25, 2024220.33220.82214.21219.65219.65685,000
Sep 24, 2024221.94223.74220.69223.60223.60694,000
Sep 23, 2024219.72222.41219.72220.38220.38629,000
Sep 20, 2024217.87221.12215.67219.24219.242,302,200
Sep 19, 2024216.72218.54214.23217.47217.47887,300
Sep 18, 2024214.50215.50211.89213.57213.57626,100
Sep 17, 2024214.15216.00213.26214.64214.64545,200
Sep 16, 2024210.72213.88210.72213.42213.42626,200
Sep 13, 2024206.26210.81206.10210.31210.31599,300
Sep 12, 2024203.16206.09202.68205.95205.95716,500
Sep 11, 2024200.64203.19197.34202.91202.91425,500
Sep 10, 2024199.33201.78198.25201.28201.28465,200
Sep 09, 2024199.48203.48199.48199.93199.93917,700
Sep 06, 2024200.57203.40198.65198.93198.93742,200
Sep 05, 2024199.27202.68198.41200.80200.80668,700
Sep 04, 2024198.42201.03197.37199.43199.43522,200
Sep 03, 2024202.00203.98198.09198.85198.85762,100
Aug 30, 2024202.67203.59200.53203.15203.15570,500
Aug 29, 2024200.23203.30200.04202.14202.14485,200
Aug 28, 2024199.06200.74197.81198.89198.89352,200
Aug 27, 2024198.71200.33197.83199.71199.71304,100
Aug 26, 2024199.56201.17198.60199.41199.41311,900
Aug 23, 2024198.07199.18197.09199.01199.01255,800
Aug 22, 2024199.64199.70195.44195.73195.73350,700
Aug 21, 2024196.65199.54195.06199.42199.42521,300
Aug 20, 2024196.73198.68196.57198.37198.37296,100
Aug 19, 2024196.00197.00194.45196.37196.37384,000
Aug 16, 2024195.06196.48194.89195.57195.57334,700
Aug 15, 2024194.99196.52193.70195.57195.57460,400
Aug 14, 2024191.24193.09190.94191.36191.36369,900
Aug 13, 2024190.44192.79189.39191.76191.76392,000
Aug 12, 2024192.09192.09188.52189.19189.19359,000
Aug 09, 2024189.03192.13188.31192.00192.00308,000
Aug 08, 2024187.30190.40186.19189.35189.35490,000
Aug 07, 2024190.13191.50185.74186.05186.05314,300
Aug 06, 2024187.97192.06187.89188.07188.07526,500
Aug 05, 2024188.35189.66184.81187.14187.14494,300
Aug 02, 2024192.71193.02189.74191.99191.99518,800
Aug 01, 2024203.50204.05193.87195.48195.48931,300
Jul 31, 2024203.33205.92198.18203.64203.641,433,300
Jul 30, 2024199.64202.40193.25200.66200.662,651,300
Jul 29, 2024177.48179.47177.13177.59177.591,057,000
Jul 26, 2024174.11177.99174.11177.34177.34465,400
Jul 25, 2024171.85176.71170.21173.73173.73690,900
Jul 24, 2024173.75174.04170.21170.44170.44513,800
Jul 23, 2024174.69176.20173.56173.80173.80246,300
Jul 22, 2024176.20177.35173.86175.37175.37678,600
Jul 19, 2024177.79177.79173.54174.97174.97349,100
Jul 18, 2024180.42181.50176.06176.96176.96315,600
Jul 17, 2024182.12182.58180.03180.42180.42399,800
Jul 16, 2024178.80183.22178.80183.01183.01435,400
Jul 15, 2024176.45179.14176.45178.79178.79438,700
Jul 12, 2024174.60177.27174.30176.46176.46335,600
Jul 11, 2024173.00174.55171.42173.59173.59376,800
Jul 10, 2024171.99173.08170.32173.01173.01254,600
Jul 09, 2024172.85173.00171.03171.58171.58326,300
Jul 08, 2024172.16173.33171.49173.14173.14368,600
Jul 05, 2024170.21171.72169.55171.63171.63238,300
Jul 03, 2024171.95171.95170.01170.49170.49179,500
Jul 02, 2024171.21172.91170.75172.31172.31352,400
Jul 01, 2024172.45172.66170.49171.18171.18370,900
Jun 28, 2024171.37173.42171.03172.23172.23668,600
Jun 27, 2024169.86171.38169.42171.20171.20396,600
Jun 26, 2024168.92170.56167.35169.26169.26418,700
Jun 25, 2024169.00169.69167.68169.54169.54359,200
Jun 24, 2024169.19171.03168.20168.68168.68530,100
Jun 21, 2024170.24170.36168.35169.60169.601,945,600
Jun 20, 2024169.02171.30168.45169.74169.74650,900
Jun 18, 2024167.94170.13167.08169.52169.52690,600
Jun 17, 2024167.29168.06165.68167.69167.69528,800
Jun 14, 2024167.30168.40166.32167.58167.58495,000
Jun 13, 2024167.38168.57165.94167.96167.96534,700
Jun 12, 2024168.59169.44167.73168.05168.05372,200
Jun 11, 2024166.93166.99164.67166.61166.61322,000
Jun 10, 2024165.29167.40164.70167.31167.31403,000
Jun 07, 2024165.77166.70164.45165.57165.57303,300
Jun 06, 2024166.31166.53165.21165.77165.77722,800
Jun 05, 2024168.46168.46166.23166.86166.86330,700
Jun 04, 2024166.16168.47165.27167.81167.81421,500
Jun 03, 2024169.55169.68166.32166.91166.91518,600
May 31, 2024166.48169.13164.58168.97168.971,137,700
May 30, 2024168.31168.67166.13167.30167.30401,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...