NasdaqGS - Delayed Quote USD

F5, Inc. (FFIV)

Compare
217.95 +0.47 (+0.22%)
At close: October 21 at 4:00 PM EDT
217.95 0.00 (0.00%)
After hours: October 21 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 217.67 218.56 216.47 217.95 217.95 415,468
Oct 18, 2024 218.48 218.85 217.00 217.48 217.48 579,500
Oct 17, 2024 216.39 217.23 215.51 217.00 217.00 681,200
Oct 16, 2024 216.91 217.14 215.39 215.86 215.86 484,900
Oct 15, 2024 219.00 220.95 216.91 217.00 217.00 608,500
Oct 14, 2024 221.00 221.00 218.57 219.43 219.43 599,500
Oct 11, 2024 222.82 224.47 222.13 222.62 222.62 423,300
Oct 10, 2024 221.14 223.05 220.02 221.99 221.99 376,900
Oct 9, 2024 219.51 222.87 218.09 222.05 222.05 563,000
Oct 8, 2024 218.55 220.11 217.73 219.51 219.51 431,700
Oct 7, 2024 218.55 220.09 218.00 218.23 218.23 432,800
Oct 4, 2024 220.00 220.19 218.05 219.91 219.91 307,800
Oct 3, 2024 218.26 219.29 216.91 218.08 218.08 282,900
Oct 2, 2024 217.66 220.52 217.66 219.64 219.64 390,000
Oct 1, 2024 220.00 220.91 218.11 218.51 218.51 486,600
Sep 30, 2024 218.98 220.80 218.40 220.20 220.20 606,300
Sep 27, 2024 221.66 222.08 218.85 219.00 219.00 644,900
Sep 26, 2024 220.81 221.88 218.61 221.34 221.34 452,500
Sep 25, 2024 220.33 220.82 214.21 219.65 219.65 685,000
Sep 24, 2024 221.94 223.74 220.69 223.60 223.60 694,000
Sep 23, 2024 219.72 222.41 219.72 220.38 220.38 629,000
Sep 20, 2024 217.87 221.12 215.67 219.24 219.24 2,302,200
Sep 19, 2024 216.72 218.54 214.23 217.47 217.47 887,300
Sep 18, 2024 214.50 215.50 211.89 213.57 213.57 626,100
Sep 17, 2024 214.15 216.00 213.26 214.64 214.64 545,200
Sep 16, 2024 210.72 213.88 210.72 213.42 213.42 626,200
Sep 13, 2024 206.26 210.81 206.10 210.31 210.31 599,300
Sep 12, 2024 203.16 206.09 202.68 205.95 205.95 716,500
Sep 11, 2024 200.64 203.19 197.34 202.91 202.91 425,500
Sep 10, 2024 199.33 201.78 198.25 201.28 201.28 465,200
Sep 9, 2024 199.48 203.48 199.48 199.93 199.93 917,700
Sep 6, 2024 200.57 203.40 198.65 198.93 198.93 742,200
Sep 5, 2024 199.27 202.68 198.41 200.80 200.80 668,700
Sep 4, 2024 198.42 201.03 197.37 199.43 199.43 522,200
Sep 3, 2024 202.00 203.98 198.09 198.85 198.85 762,100
Aug 30, 2024 202.67 203.59 200.53 203.15 203.15 570,500
Aug 29, 2024 200.23 203.30 200.04 202.14 202.14 485,200
Aug 28, 2024 199.06 200.74 197.81 198.89 198.89 352,200
Aug 27, 2024 198.71 200.33 197.83 199.71 199.71 304,100
Aug 26, 2024 199.56 201.17 198.60 199.41 199.41 311,900
Aug 23, 2024 198.07 199.18 197.09 199.01 199.01 255,800
Aug 22, 2024 199.64 199.70 195.44 195.73 195.73 350,700
Aug 21, 2024 196.65 199.54 195.06 199.42 199.42 521,300
Aug 20, 2024 196.73 198.68 196.57 198.37 198.37 296,100
Aug 19, 2024 196.00 197.00 194.45 196.37 196.37 384,000
Aug 16, 2024 195.06 196.48 194.89 195.57 195.57 334,700
Aug 15, 2024 194.99 196.52 193.70 195.57 195.57 460,400
Aug 14, 2024 191.24 193.09 190.94 191.36 191.36 369,900
Aug 13, 2024 190.44 192.79 189.39 191.76 191.76 392,000
Aug 12, 2024 192.09 192.09 188.52 189.19 189.19 359,000
Aug 9, 2024 189.03 192.13 188.31 192.00 192.00 308,000
Aug 8, 2024 187.30 190.40 186.19 189.35 189.35 490,000
Aug 7, 2024 190.13 191.50 185.74 186.05 186.05 314,300
Aug 6, 2024 187.97 192.06 187.89 188.07 188.07 526,500
Aug 5, 2024 188.35 189.66 184.81 187.14 187.14 494,300
Aug 2, 2024 192.71 193.02 189.74 191.99 191.99 518,800
Aug 1, 2024 203.50 204.05 193.87 195.48 195.48 931,300
Jul 31, 2024 203.33 205.92 198.18 203.64 203.64 1,433,300
Jul 30, 2024 199.64 202.40 193.25 200.66 200.66 2,651,300
Jul 29, 2024 177.48 179.47 177.13 177.59 177.59 1,057,000
Jul 26, 2024 174.11 177.99 174.11 177.34 177.34 465,400
Jul 25, 2024 171.85 176.71 170.21 173.73 173.73 690,900
Jul 24, 2024 173.75 174.04 170.21 170.44 170.44 513,800
Jul 23, 2024 174.69 176.20 173.56 173.80 173.80 246,300
Jul 22, 2024 176.20 177.35 173.86 175.37 175.37 678,600
Jul 19, 2024 177.79 177.79 173.54 174.97 174.97 349,100
Jul 18, 2024 180.42 181.50 176.06 176.96 176.96 315,600
Jul 17, 2024 182.12 182.58 180.03 180.42 180.42 399,800
Jul 16, 2024 178.80 183.22 178.80 183.01 183.01 435,400
Jul 15, 2024 176.45 179.14 176.45 178.79 178.79 438,700
Jul 12, 2024 174.60 177.27 174.30 176.46 176.46 335,600
Jul 11, 2024 173.00 174.55 171.42 173.59 173.59 376,800
Jul 10, 2024 171.99 173.08 170.32 173.01 173.01 254,600
Jul 9, 2024 172.85 173.00 171.03 171.58 171.58 326,300
Jul 8, 2024 172.16 173.33 171.49 173.14 173.14 368,600
Jul 5, 2024 170.21 171.72 169.55 171.63 171.63 238,300
Jul 3, 2024 171.95 171.95 170.01 170.49 170.49 179,500
Jul 2, 2024 171.21 172.91 170.75 172.31 172.31 352,400
Jul 1, 2024 172.45 172.66 170.49 171.18 171.18 370,900
Jun 28, 2024 171.37 173.42 171.03 172.23 172.23 668,600
Jun 27, 2024 169.86 171.38 169.42 171.20 171.20 396,600
Jun 26, 2024 168.92 170.56 167.35 169.26 169.26 418,700
Jun 25, 2024 169.00 169.69 167.68 169.54 169.54 359,200
Jun 24, 2024 169.19 171.03 168.20 168.68 168.68 530,100
Jun 21, 2024 170.24 170.36 168.35 169.60 169.60 1,945,600
Jun 20, 2024 169.02 171.30 168.45 169.74 169.74 650,900
Jun 18, 2024 167.94 170.13 167.08 169.52 169.52 690,600
Jun 17, 2024 167.29 168.06 165.68 167.69 167.69 528,800
Jun 14, 2024 167.30 168.40 166.32 167.58 167.58 495,000
Jun 13, 2024 167.38 168.57 165.94 167.96 167.96 534,700
Jun 12, 2024 168.59 169.44 167.73 168.05 168.05 372,200
Jun 11, 2024 166.93 166.99 164.67 166.61 166.61 322,000
Jun 10, 2024 165.29 167.40 164.70 167.31 167.31 403,000
Jun 7, 2024 165.77 166.70 164.45 165.57 165.57 303,300
Jun 6, 2024 166.31 166.53 165.21 165.77 165.77 722,800
Jun 5, 2024 168.46 168.46 166.23 166.86 166.86 330,700
Jun 4, 2024 166.16 168.47 165.27 167.81 167.81 421,500
Jun 3, 2024 169.55 169.68 166.32 166.91 166.91 518,600
May 31, 2024 166.48 169.13 164.58 168.97 168.97 1,137,700
May 30, 2024 168.31 168.67 166.13 167.30 167.30 401,100
May 29, 2024 167.08 170.51 166.55 168.23 168.23 655,200
May 28, 2024 169.12 170.00 167.34 168.34 168.34 497,000
May 24, 2024 170.56 171.37 169.58 169.90 169.90 519,600
May 23, 2024 173.29 173.29 168.80 169.95 169.95 580,400
May 22, 2024 173.11 174.64 172.42 173.22 173.22 493,600
May 21, 2024 174.28 174.28 172.07 173.44 173.44 549,800
May 20, 2024 173.74 175.32 173.50 174.25 174.25 427,500
May 17, 2024 173.78 174.73 172.97 174.13 174.13 456,500
May 16, 2024 175.97 175.97 172.88 173.83 173.83 511,900
May 15, 2024 172.39 175.20 172.00 175.05 175.05 582,300
May 14, 2024 172.47 172.79 170.50 171.93 171.93 493,600
May 13, 2024 171.29 172.92 170.87 171.40 171.40 451,800
May 10, 2024 171.42 172.20 170.79 171.62 171.62 313,400
May 9, 2024 171.54 172.43 170.49 171.04 171.04 354,500
May 8, 2024 168.10 172.29 167.69 171.76 171.76 541,000
May 7, 2024 169.29 169.88 167.92 168.32 168.32 351,500
May 6, 2024 166.41 168.84 165.63 168.58 168.58 511,500
May 3, 2024 168.11 168.68 165.37 165.94 165.94 637,800
May 2, 2024 167.53 167.55 163.12 166.07 166.07 785,500
May 1, 2024 164.55 170.25 164.46 166.62 166.62 1,050,200
Apr 30, 2024 162.25 170.00 159.01 165.31 165.31 2,061,300
Apr 29, 2024 183.86 186.37 180.58 182.13 182.13 1,036,300
Apr 26, 2024 182.51 183.27 181.88 181.94 181.94 391,800
Apr 25, 2024 181.11 183.48 180.51 181.85 181.85 645,700
Apr 24, 2024 181.41 182.46 179.40 182.35 182.35 497,600
Apr 23, 2024 179.93 181.54 179.71 180.23 180.23 419,500
Apr 22, 2024 178.81 180.72 177.59 179.55 179.55 425,000
Apr 19, 2024 179.61 179.72 176.94 177.33 177.33 422,700
Apr 18, 2024 182.11 182.68 179.36 179.59 179.59 366,700
Apr 17, 2024 183.80 184.02 181.28 181.30 181.30 377,000
Apr 16, 2024 184.29 184.47 182.87 183.06 183.06 244,100
Apr 15, 2024 189.67 189.67 183.71 183.78 183.78 402,500
Apr 12, 2024 190.16 190.17 187.65 187.99 187.99 292,900
Apr 11, 2024 191.92 192.98 190.13 192.09 192.09 304,100
Apr 10, 2024 194.19 194.19 189.77 191.13 191.13 329,900
Apr 9, 2024 193.01 196.35 192.91 196.07 196.07 525,100
Apr 8, 2024 191.82 194.58 191.21 191.69 191.69 507,900
Apr 5, 2024 189.43 192.66 189.23 192.42 192.42 323,600
Apr 4, 2024 192.86 193.83 188.05 188.48 188.48 313,700
Apr 3, 2024 188.85 192.04 188.85 191.47 191.47 404,400
Apr 2, 2024 188.99 189.67 187.85 189.53 189.53 307,800
Apr 1, 2024 189.80 191.77 189.16 189.84 189.84 323,700
Mar 28, 2024 189.25 190.50 188.79 189.59 189.59 273,600
Mar 27, 2024 187.90 188.99 187.24 188.84 188.84 163,400
Mar 26, 2024 188.48 189.78 186.86 186.98 186.98 382,800
Mar 25, 2024 190.08 190.55 188.15 188.53 188.53 237,400
Mar 22, 2024 191.28 191.28 189.73 190.57 190.57 240,000
Mar 21, 2024 190.00 192.30 189.23 191.07 191.07 278,000
Mar 20, 2024 189.12 190.19 188.01 189.53 189.53 201,600
Mar 19, 2024 187.30 189.07 185.76 189.01 189.01 342,200
Mar 18, 2024 187.91 188.83 187.16 187.35 187.35 300,900
Mar 15, 2024 190.30 191.28 186.92 187.90 187.90 875,100
Mar 14, 2024 193.78 194.28 190.57 191.01 191.01 446,200
Mar 13, 2024 194.00 194.43 192.92 193.78 193.78 307,000
Mar 12, 2024 195.00 195.46 192.92 194.03 194.03 337,800
Mar 11, 2024 192.56 193.86 191.07 193.65 193.65 524,800
Mar 8, 2024 193.46 194.51 192.59 192.93 192.93 686,900
Mar 7, 2024 190.63 193.20 190.07 193.02 193.02 349,800
Mar 6, 2024 189.00 191.12 188.28 190.60 190.60 271,900
Mar 5, 2024 193.06 193.06 186.57 187.46 187.46 424,900
Mar 4, 2024 189.99 194.18 189.68 193.30 193.30 487,300
Mar 1, 2024 187.42 190.18 186.88 189.97 189.97 343,200
Feb 29, 2024 187.00 188.25 186.42 187.22 187.22 634,800
Feb 28, 2024 184.75 186.66 184.08 185.72 185.72 336,300
Feb 27, 2024 186.88 186.88 184.41 185.44 185.44 249,500
Feb 26, 2024 186.14 187.67 185.77 186.88 186.88 364,600
Feb 23, 2024 185.55 186.75 184.82 185.83 185.83 390,200
Feb 22, 2024 182.74 185.14 181.87 184.99 184.99 504,000
Feb 21, 2024 181.16 181.96 179.42 181.09 181.09 437,500
Feb 20, 2024 182.31 183.55 181.26 183.14 183.14 549,700
Feb 16, 2024 183.14 184.45 181.59 182.35 182.35 464,800
Feb 15, 2024 184.26 185.24 182.53 183.54 183.54 512,900
Feb 14, 2024 184.31 185.04 183.52 184.26 184.26 486,200
Feb 13, 2024 182.93 184.82 181.19 183.00 183.00 510,800
Feb 12, 2024 186.61 187.65 185.53 186.16 186.16 420,700
Feb 9, 2024 185.75 187.21 184.44 186.61 186.61 384,000
Feb 8, 2024 183.06 185.32 182.41 185.23 185.23 357,700
Feb 7, 2024 183.40 183.84 180.94 183.29 183.29 438,400
Feb 6, 2024 185.69 185.81 181.73 182.47 182.47 489,700
Feb 5, 2024 183.97 184.82 183.22 184.55 184.55 450,400
Feb 2, 2024 185.59 186.10 183.11 185.23 185.23 619,800
Feb 1, 2024 184.01 186.08 183.50 185.86 185.86 436,600
Jan 31, 2024 186.42 186.47 182.17 183.70 183.70 653,900
Jan 30, 2024 195.01 199.49 186.67 186.84 186.84 1,780,100
Jan 29, 2024 183.79 185.92 183.33 185.37 185.37 1,156,600
Jan 26, 2024 184.70 185.24 182.29 183.63 183.63 645,800
Jan 25, 2024 183.46 184.95 182.64 184.64 184.64 605,400
Jan 24, 2024 181.60 182.79 180.84 181.33 181.33 401,600
Jan 23, 2024 181.69 182.40 179.95 180.78 180.78 318,800
Jan 22, 2024 180.12 182.46 180.09 181.89 181.89 482,600
Jan 19, 2024 180.50 181.68 179.41 180.09 180.09 699,700
Jan 18, 2024 178.84 180.29 177.80 180.19 180.19 420,200
Jan 17, 2024 175.61 178.15 175.61 177.41 177.41 498,500
Jan 16, 2024 175.44 176.71 174.61 176.16 176.16 319,900
Jan 12, 2024 176.80 177.57 176.10 176.15 176.15 206,600
Jan 11, 2024 176.06 176.89 175.02 176.27 176.27 231,500
Jan 10, 2024 173.86 175.78 173.23 175.72 175.72 205,500
Jan 9, 2024 173.82 175.10 173.29 174.08 174.08 288,900
Jan 8, 2024 171.53 174.83 171.53 174.68 174.68 365,300
Jan 5, 2024 171.78 172.61 171.05 171.45 171.45 447,200
Jan 4, 2024 173.03 173.28 171.43 171.78 171.78 429,100
Jan 3, 2024 175.41 175.95 173.26 174.09 174.09 451,100
Jan 2, 2024 178.15 178.15 175.68 176.24 176.24 397,600
Dec 29, 2023 179.32 179.74 177.94 178.98 178.98 319,000
Dec 28, 2023 179.87 180.44 179.07 179.70 179.70 158,900
Dec 27, 2023 179.38 180.45 179.38 179.84 179.84 164,600
Dec 26, 2023 179.30 180.70 179.30 180.23 180.23 190,800
Dec 22, 2023 178.75 180.10 178.08 178.99 178.99 211,000
Dec 21, 2023 177.79 178.43 176.44 178.09 178.09 333,500
Dec 20, 2023 178.75 178.89 176.50 176.87 176.87 313,300
Dec 19, 2023 180.00 180.36 178.06 178.94 178.94 347,000
Dec 18, 2023 178.07 179.93 177.15 179.73 179.73 416,300
Dec 15, 2023 176.92 177.92 175.38 177.62 177.62 1,293,400
Dec 14, 2023 175.20 176.95 172.53 176.92 176.92 641,400
Dec 13, 2023 175.37 176.47 170.86 173.97 173.97 992,500
Dec 12, 2023 173.90 175.97 172.84 175.37 175.37 566,400
Dec 11, 2023 171.00 173.79 170.99 173.52 173.52 406,700
Dec 8, 2023 169.10 170.98 169.10 170.82 170.82 303,000
Dec 7, 2023 168.97 169.81 167.52 169.10 169.10 513,900
Dec 6, 2023 170.67 170.86 168.47 168.66 168.66 495,100
Dec 5, 2023 171.90 172.37 168.89 170.07 170.07 442,400
Dec 4, 2023 171.05 173.38 170.09 173.15 173.15 430,100
Dec 1, 2023 170.86 172.76 170.14 172.60 172.60 536,700
Nov 30, 2023 170.13 172.17 169.55 171.19 171.19 2,644,200
Nov 29, 2023 170.00 171.83 169.69 170.05 170.05 520,100
Nov 28, 2023 167.75 169.34 167.66 169.00 169.00 571,000
Nov 27, 2023 167.91 168.58 167.20 167.58 167.58 563,900
Nov 24, 2023 166.83 169.01 166.79 168.09 168.09 349,600
Nov 22, 2023 166.81 168.57 166.05 167.07 167.07 568,600
Nov 21, 2023 163.89 166.69 163.89 165.94 165.94 810,400
Nov 20, 2023 162.79 164.91 162.79 164.21 164.21 569,700
Nov 17, 2023 161.97 163.21 161.47 163.08 163.08 587,700
Nov 16, 2023 161.94 163.94 160.42 161.05 161.05 630,600
Nov 15, 2023 165.00 166.22 164.67 164.75 164.75 577,200
Nov 14, 2023 160.00 164.50 159.75 164.44 164.44 591,600
Nov 13, 2023 158.22 159.90 158.22 158.62 158.62 326,400
Nov 10, 2023 156.43 159.08 155.98 159.05 159.05 459,200
Nov 9, 2023 156.18 157.26 155.48 155.92 155.92 357,200
Nov 8, 2023 156.75 157.52 155.34 155.84 155.84 433,500
Nov 7, 2023 154.50 157.29 154.11 156.11 156.11 436,100
Nov 6, 2023 153.73 154.62 152.97 154.53 154.53 302,000
Nov 3, 2023 153.16 154.62 152.09 154.08 154.08 553,800
Nov 2, 2023 151.56 153.24 149.40 152.87 152.87 683,800
Nov 1, 2023 151.44 152.55 150.28 151.92 151.92 533,600
Oct 31, 2023 149.96 152.30 149.51 151.59 151.59 582,700
Oct 30, 2023 150.54 151.24 148.10 149.22 149.22 581,000
Oct 27, 2023 152.36 153.07 148.63 149.77 149.77 549,100
Oct 26, 2023 146.02 154.10 146.02 151.51 151.51 855,700
Oct 25, 2023 147.10 156.02 146.00 151.68 151.68 1,043,000
Oct 24, 2023 146.86 148.52 145.52 148.24 148.24 796,300
Oct 23, 2023 147.52 147.60 145.45 146.42 146.42 470,100

Related Tickers