FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019138.97139.26136.65137.40137.401,080,800
May 22, 2019141.58141.75140.19140.31140.31492,400
May 21, 2019140.61142.27140.61141.38141.38740,900
May 20, 2019138.91139.75138.03139.52139.52786,900
May 17, 2019141.01142.44139.85140.22140.22690,700
May 16, 2019143.20144.62142.44142.61142.61581,400
May 15, 2019141.23143.21140.63142.99142.99465,200
May 14, 2019143.61143.96141.91141.97141.97634,300
May 13, 2019144.78145.89141.05143.45143.45842,500
May 10, 2019146.18148.77143.52148.57148.57675,200
May 09, 2019147.95148.41145.44146.83146.83497,700
May 08, 2019151.00151.92149.35149.62149.62516,500
May 07, 2019150.91152.28150.01151.67151.67604,200
May 06, 2019151.00153.29150.29152.93152.93521,400
May 03, 2019152.74155.17152.20154.37154.37585,900
May 02, 2019151.58154.45150.37152.32152.32557,800
May 01, 2019157.00157.00152.20152.26152.26835,700
Apr 30, 2019158.80158.91156.43156.90156.90504,800
Apr 29, 2019160.26160.63158.56159.10159.10363,600
Apr 26, 2019161.89163.23159.54159.87159.87499,600
Apr 25, 2019156.55168.94156.00162.47162.471,031,300
Apr 24, 2019163.95166.64163.75164.25164.25868,300
Apr 23, 2019163.40164.53162.24163.95163.95594,900
Apr 22, 2019163.40163.97162.50163.75163.75450,200
Apr 18, 2019164.34164.85162.04163.40163.40659,600
Apr 17, 2019165.18167.00164.28164.45164.45593,400
Apr 16, 2019167.26167.39165.54166.12166.12465,600
Apr 15, 2019166.82167.47164.76166.61166.61588,300
Apr 12, 2019168.29168.69166.75167.01167.01659,200
Apr 11, 2019168.42168.84166.66167.29167.29354,200
Apr 10, 2019165.43168.19164.98168.15168.15565,000
Apr 09, 2019167.53167.86165.27165.66165.66583,200
Apr 08, 2019167.05167.91165.43167.88167.88308,800
Apr 05, 2019166.60167.43165.81167.33167.33499,100
Apr 04, 2019166.72167.44164.32166.00166.00526,600
Apr 03, 2019167.27168.30165.82166.71166.71613,300
Apr 02, 2019161.47165.89158.41165.32165.32892,400
Apr 01, 2019163.80163.80158.35161.47161.471,002,500
Mar 29, 2019156.73157.35155.01156.93156.93772,000
Mar 28, 2019152.41154.42151.23153.71153.71488,400
Mar 27, 2019152.62154.29150.51152.06152.06514,700
Mar 26, 2019152.50153.85152.16152.86152.86662,200
Mar 25, 2019151.70152.62150.14151.14151.14401,200
Mar 22, 2019155.54156.49152.09152.24152.24604,500
Mar 21, 2019153.49156.55153.49155.83155.83477,300
Mar 20, 2019153.79154.34151.40153.49153.49431,300
Mar 19, 2019155.33156.15153.70154.26154.26639,600
Mar 18, 2019153.56154.99152.98154.36154.36514,400
Mar 15, 2019153.57155.12153.48153.69153.69910,400
Mar 14, 2019152.99154.68152.18153.18153.18656,100
Mar 13, 2019149.78153.12149.15151.75151.751,252,400
Mar 12, 2019153.64154.70148.91149.65149.652,278,500
Mar 11, 2019158.61162.16158.61162.09162.09563,300
Mar 08, 2019157.59158.08155.66157.99157.99610,500
Mar 07, 2019160.63161.25157.91158.99158.99738,300
Mar 06, 2019161.92162.14159.95161.08161.08527,000
Mar 05, 2019163.24163.40161.97162.15162.15511,300
Mar 04, 2019166.97167.29161.71163.29163.29553,700
Mar 01, 2019167.60168.33165.42166.53166.53756,400
Feb 28, 2019171.25171.45167.92168.14168.14706,700
Feb 27, 2019171.46171.78169.89171.38171.38272,900
Feb 26, 2019171.60172.67171.06171.82171.82453,100
Feb 25, 2019173.19173.44171.42171.59171.59684,700
Feb 22, 2019170.64172.14170.26172.08172.08349,800
Feb 21, 2019168.27170.04167.19169.82169.82438,700
Feb 20, 2019169.94170.45167.58168.18168.18574,000
Feb 19, 2019170.68171.27169.34169.81169.81704,100
Feb 15, 2019169.18171.71168.50171.28171.28660,500
Feb 14, 2019166.38169.89165.51168.74168.74715,400
Feb 13, 2019165.93166.97165.23166.75166.75532,800
Feb 12, 2019163.63166.52163.60165.10165.10430,100
Feb 11, 2019161.31163.24161.10163.10163.10384,600
Feb 08, 2019158.83161.19157.88160.92160.92700,600
Feb 07, 2019162.67163.21158.70159.71159.71416,600
Feb 06, 2019162.24164.46162.17163.96163.96389,700
Feb 05, 2019162.96163.91162.25162.41162.41371,100
Feb 04, 2019159.50163.12159.50162.84162.84532,000
Feb 01, 2019160.79161.90160.00160.72160.72667,300
Jan 31, 2019159.31161.66159.31160.95160.95843,800
Jan 30, 2019158.03160.40156.53159.64159.64556,700
Jan 29, 2019159.26159.34157.43157.63157.63463,000
Jan 28, 2019157.15158.81155.52158.75158.75603,400
Jan 25, 2019157.93159.84156.79158.50158.50723,700
Jan 24, 2019151.86159.55151.00156.09156.092,096,400
Jan 23, 2019158.34160.76155.85159.64159.641,162,300
Jan 22, 2019155.94159.16153.69157.30157.30921,600
Jan 18, 2019157.54159.34156.70158.64158.641,306,300
Jan 17, 2019156.90158.31153.55156.42156.421,223,500
Jan 16, 2019163.18165.02161.06161.86161.86757,700
Jan 15, 2019163.42164.25162.22163.18163.18546,300
Jan 14, 2019161.92163.84161.03162.85162.85729,500
Jan 11, 2019163.75164.63161.35163.73163.73885,700
Jan 10, 2019163.94166.90163.94165.60165.60554,600
Jan 09, 2019165.91167.32164.82166.04166.04415,200
Jan 08, 2019165.17166.37161.95164.82164.82634,200
Jan 07, 2019159.95165.47159.64163.82163.82913,300
Jan 04, 2019156.70160.13156.30159.79159.79805,100
Jan 03, 2019159.61160.17153.91154.31154.311,227,800
Jan 02, 2019158.19162.91158.19161.18161.18758,700
Dec 31, 2018162.04163.38160.50162.03162.03330,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...