FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017122.41123.14121.59122.02122.02569,900
Nov 21, 2017123.27123.43121.22122.45122.45756,600
Nov 20, 2017123.58123.95122.12122.54122.54745,000
Nov 17, 2017121.81123.74121.19123.58123.58573,800
Nov 16, 2017120.80122.17119.53122.06122.06598,900
Nov 15, 2017120.74121.20119.64119.79119.79436,400
Nov 14, 2017120.40121.48119.77121.22121.22424,800
Nov 13, 2017119.50121.03119.40120.85120.85503,800
Nov 10, 2017120.60120.94119.61119.71119.71698,100
Nov 09, 2017120.82122.15120.39120.96120.96794,900
Nov 08, 2017120.21121.80119.66121.34121.34651,200
Nov 07, 2017120.13120.47119.57120.13120.13610,700
Nov 06, 2017119.60121.41119.60120.20120.20861,600
Nov 03, 2017120.51121.40119.50119.65119.65835,300
Nov 02, 2017119.52121.66119.51121.01121.01953,800
Nov 01, 2017120.94121.88119.91120.60120.60993,000
Oct 31, 2017119.95121.48119.41121.27121.27944,500
Oct 30, 2017120.70121.88119.35119.63119.631,272,100
Oct 27, 2017124.27126.39120.33121.18121.181,425,800
Oct 26, 2017119.50127.48118.76124.05124.052,431,500
Oct 25, 2017118.67119.89118.08119.31119.311,045,700
Oct 24, 2017118.33119.45118.33119.15119.15641,100
Oct 23, 2017119.46119.53118.14118.27118.27697,000
Oct 20, 2017118.00119.95117.75119.48119.48828,700
Oct 19, 2017116.46117.54115.53117.39117.39371,200
Oct 18, 2017116.30117.13115.67116.74116.74536,000
Oct 17, 2017116.16116.50115.67116.28116.28608,900
Oct 16, 2017116.82117.05115.66115.79115.79505,700
Oct 13, 2017115.76116.83115.45116.70116.70989,000
Oct 12, 2017115.40116.69115.04115.69115.69987,900
Oct 11, 2017116.13116.27114.63115.99115.99893,000
Oct 10, 2017116.89117.52115.94116.40116.401,008,000
Oct 09, 2017118.80119.92116.24116.30116.30932,600
Oct 06, 2017120.09120.60118.85119.00119.00602,800
Oct 05, 2017119.26120.90118.90120.10120.10558,600
Oct 04, 2017117.86119.92117.82119.35119.35706,000
Oct 03, 2017122.42122.95117.55117.82117.821,405,900
Oct 02, 2017120.81124.03120.81123.72123.72621,200
Sep 29, 2017122.09122.59120.35120.56120.56798,000
Sep 28, 2017120.52123.14120.52121.43121.431,107,300
Sep 27, 2017118.89121.77118.83121.06121.06564,800
Sep 26, 2017119.44119.54118.40118.61118.61391,300
Sep 25, 2017119.34119.88118.03118.81118.81640,200
Sep 22, 2017117.63120.92117.47119.73119.73990,800
Sep 21, 2017116.84118.24116.35117.71117.71763,900
Sep 20, 2017116.42117.32115.91116.83116.83651,400
Sep 19, 2017117.50117.63116.43116.76116.76614,000
Sep 18, 2017116.79117.47116.55116.90116.901,061,900
Sep 15, 2017116.74117.22116.23116.62116.621,184,000
Sep 14, 2017116.21117.02116.00116.91116.91721,300
Sep 13, 2017117.31117.31116.15116.54116.54316,300
Sep 12, 2017117.84119.03117.07117.58117.58669,800
Sep 11, 2017116.25117.99116.25117.55117.55814,900
Sep 08, 2017115.21115.92114.76115.56115.56490,700
Sep 07, 2017116.93116.96114.93115.66115.66698,100
Sep 06, 2017116.63116.93115.95116.58116.58887,300
Sep 05, 2017118.16118.47116.12116.45116.45735,700
Sep 01, 2017119.91119.91118.30118.57118.57379,200
Aug 31, 2017118.34119.74118.09119.38119.38665,500
Aug 30, 2017117.92119.22117.56118.64118.64478,600
Aug 29, 2017117.15117.84116.34117.74117.74281,700
Aug 28, 2017117.59118.37117.13117.71117.71262,800
Aug 25, 2017117.64118.95117.50117.60117.60408,000
Aug 24, 2017116.26118.14116.26117.52117.52569,000
Aug 23, 2017116.58116.79115.78115.93115.93437,600
Aug 22, 2017116.24117.23115.99116.95116.95581,800
Aug 21, 2017116.70116.70115.67116.11116.11526,900
Aug 18, 2017117.68117.91116.27116.48116.48471,300
Aug 17, 2017117.96118.79117.38117.81117.81590,900
Aug 16, 2017118.87119.09118.10118.63118.63613,500
Aug 15, 2017119.43119.66118.29118.56118.56656,400
Aug 14, 2017118.90119.86118.50119.01119.01752,000
Aug 11, 2017117.13117.95116.50117.82117.82777,900
Aug 10, 2017117.67118.44116.32116.41116.41841,100
Aug 09, 2017118.09118.87117.83118.63118.63737,400
Aug 08, 2017119.68120.50118.43118.62118.62912,300
Aug 07, 2017119.83120.54119.83120.05120.05580,400
Aug 04, 2017119.82120.84119.64119.78119.78507,500
Aug 03, 2017119.04120.40118.56119.63119.63889,600
Aug 02, 2017120.07120.25118.97119.08119.081,063,300
Aug 01, 2017121.08121.43119.98121.15121.15863,400
Jul 31, 2017122.15122.15120.01120.75120.75805,200
Jul 28, 2017118.77122.71118.77121.72121.721,458,500
Jul 27, 2017118.25120.00115.63119.02119.023,845,900
Jul 26, 2017128.68128.79127.16128.20128.201,315,300
Jul 25, 2017126.53129.22126.31128.02128.02682,300
Jul 24, 2017126.53127.53125.32126.79126.79563,500
Jul 21, 2017127.00127.76126.30126.90126.90479,600
Jul 20, 2017127.93128.60126.93127.24127.24542,300
Jul 19, 2017126.94128.04126.78127.64127.64703,000
Jul 18, 2017125.95126.75125.24126.63126.63568,900
Jul 17, 2017124.32126.83123.61126.58126.58907,500
Jul 14, 2017123.54124.32120.15123.84123.842,142,500
Jul 13, 2017129.55130.00127.09128.29128.29842,000
Jul 12, 2017129.42129.76128.31129.35129.35952,800
Jul 11, 2017128.09128.76127.07128.65128.65634,200
Jul 10, 2017127.26128.31127.00127.88127.88500,100
Jul 07, 2017127.97129.10127.15127.63127.63612,000
Jul 06, 2017128.19128.76126.75127.15127.15713,800
Jul 05, 2017128.31129.32127.48128.91128.91468,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...