NasdaqGS - Delayed Quote • USD
F5, Inc. (FFIV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 182.51 | 183.27 | 181.88 | 181.94 | 181.94 | 331,100 |
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 |
Oct 20, 2023 | 149.04 | 149.15 | 146.18 | 148.36 | 148.36 | 678,900 |
Oct 19, 2023 | 150.94 | 151.51 | 147.78 | 148.51 | 148.51 | 352,100 |
Oct 18, 2023 | 152.12 | 152.98 | 150.60 | 150.99 | 150.99 | 265,600 |
Oct 17, 2023 | 151.50 | 153.05 | 150.11 | 152.98 | 152.98 | 543,000 |
Oct 16, 2023 | 151.80 | 154.38 | 151.80 | 153.94 | 153.94 | 353,500 |
Oct 13, 2023 | 154.40 | 154.75 | 149.48 | 150.51 | 150.51 | 844,200 |
Oct 12, 2023 | 158.37 | 158.39 | 154.74 | 155.01 | 155.01 | 470,200 |
Oct 11, 2023 | 158.37 | 159.29 | 156.10 | 157.33 | 157.33 | 397,000 |
Oct 10, 2023 | 155.52 | 158.06 | 155.33 | 157.89 | 157.89 | 562,900 |
Oct 9, 2023 | 156.02 | 156.60 | 154.63 | 155.98 | 155.98 | 260,500 |
Oct 6, 2023 | 154.91 | 157.30 | 154.18 | 156.32 | 156.32 | 327,600 |
Oct 5, 2023 | 155.24 | 155.81 | 152.26 | 155.58 | 155.58 | 344,900 |
Oct 4, 2023 | 159.33 | 160.57 | 154.32 | 155.82 | 155.82 | 555,600 |
Oct 3, 2023 | 160.49 | 161.53 | 158.90 | 159.51 | 159.51 | 328,500 |
Oct 2, 2023 | 160.71 | 162.07 | 159.98 | 161.96 | 161.96 | 275,800 |
Sep 29, 2023 | 162.00 | 162.73 | 160.31 | 161.14 | 161.14 | 400,300 |
Sep 28, 2023 | 157.57 | 161.89 | 157.57 | 161.27 | 161.27 | 413,500 |
Sep 27, 2023 | 156.53 | 158.42 | 156.38 | 157.59 | 157.59 | 237,300 |
Sep 26, 2023 | 157.18 | 157.67 | 154.97 | 155.61 | 155.61 | 253,300 |
Sep 25, 2023 | 158.06 | 159.44 | 158.01 | 158.52 | 158.52 | 307,900 |
Sep 22, 2023 | 158.00 | 160.03 | 157.67 | 158.66 | 158.66 | 231,700 |
Sep 21, 2023 | 159.36 | 159.42 | 157.00 | 157.51 | 157.51 | 330,000 |
Sep 20, 2023 | 161.73 | 162.22 | 160.71 | 160.72 | 160.72 | 176,500 |
Sep 19, 2023 | 160.40 | 161.35 | 159.79 | 161.27 | 161.27 | 241,700 |
Sep 18, 2023 | 158.50 | 160.95 | 158.50 | 160.81 | 160.81 | 297,800 |
Sep 15, 2023 | 159.50 | 159.84 | 157.30 | 158.47 | 158.47 | 1,011,700 |
Sep 14, 2023 | 160.56 | 161.86 | 160.05 | 160.72 | 160.72 | 329,800 |
Sep 13, 2023 | 160.14 | 161.00 | 159.75 | 160.36 | 160.36 | 262,400 |
Sep 12, 2023 | 159.70 | 160.89 | 159.39 | 160.22 | 160.22 | 310,300 |
Sep 11, 2023 | 161.01 | 161.38 | 159.34 | 160.66 | 160.66 | 286,500 |
Sep 8, 2023 | 161.04 | 161.75 | 159.70 | 160.55 | 160.55 | 381,300 |
Sep 7, 2023 | 162.50 | 162.92 | 161.00 | 161.45 | 161.45 | 273,800 |
Sep 6, 2023 | 164.42 | 165.26 | 163.13 | 163.82 | 163.82 | 369,400 |
Sep 5, 2023 | 164.84 | 165.62 | 162.22 | 164.59 | 164.59 | 470,700 |
Sep 1, 2023 | 164.25 | 165.01 | 163.35 | 164.61 | 164.61 | 324,100 |
Aug 31, 2023 | 163.48 | 164.30 | 162.68 | 163.66 | 163.66 | 714,900 |
Aug 30, 2023 | 161.68 | 163.46 | 160.71 | 162.74 | 162.74 | 306,700 |
Aug 29, 2023 | 159.10 | 161.50 | 158.55 | 161.19 | 161.19 | 260,800 |
Aug 28, 2023 | 157.72 | 159.21 | 157.70 | 158.82 | 158.82 | 191,900 |
Aug 25, 2023 | 156.05 | 157.93 | 156.05 | 157.29 | 157.29 | 237,600 |
Aug 24, 2023 | 159.19 | 159.19 | 155.77 | 155.80 | 155.80 | 250,800 |
Aug 23, 2023 | 156.10 | 159.03 | 155.45 | 158.28 | 158.28 | 257,500 |
Aug 22, 2023 | 156.93 | 157.22 | 155.90 | 156.09 | 156.09 | 231,700 |
Aug 21, 2023 | 156.14 | 156.78 | 155.31 | 156.17 | 156.17 | 297,900 |
Aug 18, 2023 | 153.68 | 156.10 | 153.31 | 155.32 | 155.32 | 244,000 |
Aug 17, 2023 | 157.12 | 157.46 | 155.07 | 155.20 | 155.20 | 287,600 |
Aug 16, 2023 | 155.27 | 156.35 | 154.39 | 155.60 | 155.60 | 516,500 |
Aug 15, 2023 | 156.90 | 157.67 | 154.61 | 155.55 | 155.55 | 318,800 |
Aug 14, 2023 | 156.24 | 158.35 | 156.24 | 157.95 | 157.95 | 304,100 |
Aug 11, 2023 | 156.90 | 157.75 | 156.06 | 157.10 | 157.10 | 240,100 |
Aug 10, 2023 | 160.63 | 161.37 | 157.43 | 157.73 | 157.73 | 280,000 |
Aug 9, 2023 | 160.33 | 160.45 | 158.98 | 159.13 | 159.13 | 389,900 |
Aug 8, 2023 | 159.14 | 160.26 | 158.13 | 159.82 | 159.82 | 398,900 |
Aug 7, 2023 | 160.00 | 161.19 | 159.75 | 160.77 | 160.77 | 433,400 |
Aug 4, 2023 | 161.95 | 162.32 | 159.26 | 159.49 | 159.49 | 496,600 |
Aug 3, 2023 | 157.95 | 162.83 | 157.55 | 161.31 | 161.31 | 678,800 |
Aug 2, 2023 | 159.08 | 159.82 | 157.53 | 158.91 | 158.91 | 723,800 |
Aug 1, 2023 | 158.49 | 160.37 | 158.04 | 159.88 | 159.88 | 615,400 |
Jul 31, 2023 | 156.19 | 158.37 | 155.80 | 158.24 | 158.24 | 699,400 |
Jul 28, 2023 | 156.43 | 157.25 | 155.01 | 156.03 | 156.03 | 969,300 |
Jul 27, 2023 | 156.45 | 158.60 | 155.02 | 155.55 | 155.55 | 806,800 |
Jul 26, 2023 | 158.40 | 160.00 | 154.13 | 154.89 | 154.89 | 1,014,000 |
Jul 25, 2023 | 164.97 | 167.89 | 157.90 | 158.98 | 158.98 | 2,490,200 |
Jul 24, 2023 | 148.74 | 150.22 | 148.07 | 150.21 | 150.21 | 1,148,500 |
Jul 21, 2023 | 150.73 | 151.03 | 148.62 | 148.82 | 148.82 | 685,400 |
Jul 20, 2023 | 150.51 | 150.72 | 148.58 | 149.09 | 149.09 | 458,100 |
Jul 19, 2023 | 150.60 | 151.00 | 148.95 | 150.70 | 150.70 | 406,700 |
Jul 18, 2023 | 148.13 | 150.18 | 147.47 | 149.75 | 149.75 | 421,000 |
Jul 17, 2023 | 146.39 | 149.56 | 145.96 | 148.11 | 148.11 | 516,100 |
Jul 14, 2023 | 148.37 | 148.85 | 146.31 | 146.86 | 146.86 | 332,600 |
Jul 13, 2023 | 148.83 | 150.22 | 148.24 | 149.74 | 149.74 | 483,600 |
Jul 12, 2023 | 150.00 | 150.00 | 147.54 | 148.32 | 148.32 | 439,700 |
Jul 11, 2023 | 148.33 | 149.42 | 146.55 | 148.69 | 148.69 | 569,500 |
Jul 10, 2023 | 142.82 | 148.76 | 142.81 | 147.55 | 147.55 | 692,000 |
Jul 7, 2023 | 142.85 | 144.34 | 142.16 | 143.42 | 143.42 | 637,800 |
Jul 6, 2023 | 144.96 | 145.48 | 143.02 | 143.17 | 143.17 | 725,800 |
Jul 5, 2023 | 145.27 | 146.45 | 144.32 | 146.24 | 146.24 | 518,800 |
Jul 3, 2023 | 145.28 | 146.36 | 145.28 | 146.12 | 146.12 | 380,000 |
Jun 30, 2023 | 147.48 | 148.11 | 146.17 | 146.26 | 146.26 | 748,500 |
Jun 29, 2023 | 144.93 | 145.84 | 144.01 | 145.77 | 145.77 | 395,800 |
Jun 28, 2023 | 145.89 | 146.35 | 142.52 | 144.82 | 144.82 | 485,400 |
Jun 27, 2023 | 144.51 | 146.55 | 144.47 | 146.35 | 146.35 | 397,400 |
Jun 26, 2023 | 144.45 | 145.92 | 144.14 | 144.38 | 144.38 | 369,300 |
Jun 23, 2023 | 143.29 | 144.94 | 142.65 | 144.45 | 144.45 | 609,800 |
Jun 22, 2023 | 145.05 | 146.20 | 144.24 | 144.86 | 144.86 | 516,500 |
Jun 21, 2023 | 148.00 | 148.44 | 145.57 | 145.66 | 145.66 | 581,100 |
Jun 20, 2023 | 151.32 | 152.17 | 148.90 | 149.14 | 149.14 | 696,700 |
Jun 16, 2023 | 153.16 | 154.04 | 151.34 | 151.98 | 151.98 | 1,186,000 |
Jun 15, 2023 | 148.19 | 152.08 | 148.19 | 151.51 | 151.51 | 650,800 |
Jun 14, 2023 | 150.34 | 151.47 | 148.77 | 149.72 | 149.72 | 570,500 |
Jun 13, 2023 | 149.59 | 150.68 | 148.87 | 150.37 | 150.37 | 439,000 |
Jun 12, 2023 | 146.96 | 149.70 | 146.95 | 148.65 | 148.65 | 452,600 |
Jun 9, 2023 | 146.68 | 147.89 | 146.35 | 146.78 | 146.78 | 456,800 |
Jun 8, 2023 | 145.28 | 146.73 | 144.44 | 146.13 | 146.13 | 305,000 |
Jun 7, 2023 | 145.70 | 146.78 | 145.21 | 145.58 | 145.58 | 428,900 |
Jun 6, 2023 | 143.92 | 145.40 | 143.23 | 145.20 | 145.20 | 373,300 |
Jun 5, 2023 | 146.35 | 146.71 | 143.60 | 144.96 | 144.96 | 572,700 |
Jun 2, 2023 | 147.30 | 147.82 | 145.99 | 146.75 | 146.75 | 680,400 |
Jun 1, 2023 | 147.77 | 148.00 | 146.16 | 146.25 | 146.25 | 436,000 |
May 31, 2023 | 146.67 | 148.45 | 146.14 | 147.58 | 147.58 | 1,235,400 |
May 30, 2023 | 149.26 | 149.42 | 145.85 | 147.63 | 147.63 | 591,200 |
May 26, 2023 | 145.33 | 148.95 | 145.04 | 148.20 | 148.20 | 520,500 |
May 25, 2023 | 143.92 | 145.80 | 143.81 | 144.95 | 144.95 | 631,300 |
May 24, 2023 | 143.79 | 144.44 | 142.07 | 142.65 | 142.65 | 471,100 |
May 23, 2023 | 143.57 | 146.09 | 141.64 | 144.27 | 144.27 | 609,900 |
May 22, 2023 | 142.53 | 145.27 | 142.15 | 144.75 | 144.75 | 553,000 |
May 19, 2023 | 142.53 | 143.33 | 142.22 | 142.53 | 142.53 | 507,300 |
May 18, 2023 | 138.24 | 142.38 | 137.88 | 141.98 | 141.98 | 521,500 |
May 17, 2023 | 138.71 | 140.00 | 138.05 | 139.18 | 139.18 | 426,200 |
May 16, 2023 | 139.03 | 139.48 | 137.52 | 137.70 | 137.70 | 546,400 |
May 15, 2023 | 137.64 | 140.00 | 137.29 | 139.94 | 139.94 | 573,600 |
May 12, 2023 | 135.55 | 137.74 | 134.81 | 137.66 | 137.66 | 533,900 |
May 11, 2023 | 135.13 | 135.13 | 133.91 | 134.80 | 134.80 | 427,600 |
May 10, 2023 | 136.27 | 136.94 | 134.11 | 135.26 | 135.26 | 539,800 |
May 9, 2023 | 133.96 | 135.43 | 133.96 | 134.76 | 134.76 | 636,300 |
May 8, 2023 | 133.67 | 135.18 | 133.00 | 135.04 | 135.04 | 476,000 |
May 5, 2023 | 132.66 | 133.85 | 132.34 | 133.22 | 133.22 | 462,300 |
May 4, 2023 | 130.34 | 131.83 | 130.34 | 131.13 | 131.13 | 619,600 |
May 3, 2023 | 132.00 | 133.69 | 130.65 | 131.12 | 131.12 | 596,500 |
May 2, 2023 | 133.02 | 133.32 | 129.93 | 131.79 | 131.79 | 603,200 |
May 1, 2023 | 133.66 | 134.78 | 133.53 | 134.26 | 134.26 | 521,800 |
Apr 28, 2023 | 132.00 | 134.57 | 131.61 | 134.36 | 134.36 | 522,100 |
Apr 27, 2023 | 131.35 | 132.25 | 130.51 | 132.06 | 132.06 | 481,000 |
Related Tickers
AKAM Akamai Technologies, Inc.
101.68
-0.11%
GDDY GoDaddy Inc.
125.01
+0.70%
VRSN VeriSign, Inc.
175.48
-3.94%
PAGS PagSeguro Digital Ltd.
12.68
+7.28%
STNE StoneCo Ltd.
16.35
+5.01%
CYBR CyberArk Software Ltd.
242.60
-1.01%
DOX Amdocs Limited
84.98
-0.77%
ATEN A10 Networks, Inc.
13.54
-0.29%
WEX WEX Inc.
216.58
+0.72%
QLYS Qualys, Inc.
170.36
+0.37%