NasdaqGS - Delayed Quote USD

F5, Inc. (FFIV)

181.85 -0.50 (-0.27%)
At close: 4:00 PM EDT
181.85 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 181.11 183.48 180.51 181.85 181.85 625,278
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
Apr 26, 2023 130.43 132.29 130.03 130.67 130.67 564,500

Related Tickers

VRSN VeriSign, Inc.
182.68
-1.55%
 
AKAM Akamai Technologies, Inc.
101.79
-0.39%
 
CHKP Check Point Software Technologies Ltd.
152.95
-5.00%
 
GDDY GoDaddy Inc.
124.14
+0.25%
 
ATEN A10 Networks, Inc.
13.58
-0.95%
 
CYBR CyberArk Software Ltd.
245.07
+0.22%
 
STNE StoneCo Ltd.
15.57
-1.64%
 
DOX Amdocs Limited
85.64
-1.27%
 
EEFT Euronet Worldwide, Inc.
103.61
-1.95%
 
PAGS PagSeguro Digital Ltd.
11.82
+1.11%