FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019142.54143.06138.99139.25139.25975,129
Dec 12, 2019141.20143.93140.59143.46143.46632,600
Dec 11, 2019138.40140.87138.16140.82140.82678,800
Dec 10, 2019138.10138.64136.79137.88137.88777,700
Dec 09, 2019138.32138.68137.24137.28137.28501,700
Dec 06, 2019138.57139.54135.94138.00138.00882,700
Dec 05, 2019137.44138.45134.61137.96137.961,596,400
Dec 04, 2019144.75146.71143.56143.58143.58598,000
Dec 03, 2019144.23144.53141.62144.42144.421,012,800
Dec 02, 2019145.70146.16143.82144.49144.49583,700
Nov 29, 2019145.45146.20144.92145.71145.71290,100
Nov 27, 2019146.00146.80144.90145.63145.63586,600
Nov 26, 2019145.28146.20144.49145.31145.311,822,400
Nov 25, 2019143.08146.09142.39145.88145.88728,500
Nov 22, 2019143.56143.56141.62142.84142.84367,800
Nov 21, 2019143.44143.60141.82142.60142.60599,800
Nov 20, 2019143.30144.92142.30143.56143.56522,200
Nov 19, 2019145.00145.00143.11144.29144.29401,600
Nov 18, 2019144.99144.99142.72143.77143.77525,700
Nov 15, 2019144.57145.73143.54145.46145.46325,000
Nov 14, 2019144.53145.34142.77144.31144.31420,400
Nov 13, 2019145.87147.27144.95146.29146.29343,200
Nov 12, 2019147.50147.50145.55146.41146.41368,300
Nov 11, 2019147.21148.14146.26147.69147.69260,900
Nov 08, 2019147.90148.76147.06148.41148.41361,200
Nov 07, 2019148.58149.51147.25147.62147.62536,500
Nov 06, 2019146.31149.75144.54147.91147.91786,200
Nov 05, 2019146.48147.43145.96146.38146.38552,000
Nov 04, 2019145.71148.37145.63146.43146.43585,800
Nov 01, 2019143.55146.35143.03146.10146.10536,900
Oct 31, 2019143.10144.68142.45144.08144.08557,900
Oct 30, 2019143.97144.43140.58143.77143.77650,400
Oct 29, 2019141.68143.69141.04143.53143.53498,500
Oct 28, 2019144.25145.56142.16143.03143.03411,300
Oct 25, 2019144.56146.61141.65143.55143.551,186,400
Oct 24, 2019150.00153.00145.86145.94145.942,154,200
Oct 23, 2019138.67139.44137.31138.32138.32807,800
Oct 22, 2019138.66140.44137.84139.10139.10468,200
Oct 21, 2019138.65139.48137.77137.84137.84557,700
Oct 18, 2019137.13138.04136.02137.69137.69490,700
Oct 17, 2019136.86137.75135.99137.17137.17308,200
Oct 16, 2019135.73136.63134.57136.31136.31580,800
Oct 15, 2019135.39136.87134.63135.40135.40472,200
Oct 14, 2019135.25136.04133.94135.40135.40289,400
Oct 11, 2019134.74138.26134.21135.67135.67530,000
Oct 10, 2019131.46133.82128.51132.45132.45354,600
Oct 09, 2019131.62132.67130.25131.95131.95378,400
Oct 08, 2019131.97131.97129.58129.97129.97484,800
Oct 07, 2019133.01134.31131.01133.30133.30604,500
Oct 04, 2019133.77134.59131.37132.96132.96735,000
Oct 03, 2019131.98133.46129.02132.84132.84698,000
Oct 02, 2019134.01134.46131.59132.08132.08562,400
Oct 01, 2019140.70141.88132.99135.62135.62907,300
Sep 30, 2019140.50141.17139.47140.42140.42407,000
Sep 27, 2019140.08141.83139.12139.71139.71348,100
Sep 26, 2019140.09140.09138.03139.74139.74322,900
Sep 25, 2019137.69140.40137.62140.18140.18472,200
Sep 24, 2019139.61139.74136.94137.68137.68400,900
Sep 23, 2019136.54139.32136.54139.06139.06733,500
Sep 20, 2019138.63139.08136.59137.14137.14666,000
Sep 19, 2019139.03140.13137.80138.20138.20447,300
Sep 18, 2019138.71140.00137.54138.77138.77517,100
Sep 17, 2019139.55140.09135.75139.03139.03481,100
Sep 16, 2019139.36141.52139.36140.61140.61412,700
Sep 13, 2019141.01142.33139.70139.83139.83406,900
Sep 12, 2019142.43142.99139.88141.29141.29458,900
Sep 11, 2019141.14142.59139.41142.32142.32506,900
Sep 10, 2019134.91140.95134.10140.88140.88686,400
Sep 09, 2019136.35136.71133.86134.73134.73773,000
Sep 06, 2019131.90133.22131.13132.96132.96486,700
Sep 05, 2019130.23132.84128.24131.27131.27737,400
Sep 04, 2019130.08130.40126.51127.87127.87806,800
Sep 03, 2019127.70128.64126.71128.08128.08801,500
Aug 30, 2019128.61129.23127.73128.73128.73551,200
Aug 29, 2019126.06129.35126.06128.12128.12760,900
Aug 28, 2019122.07124.59121.36124.21124.21693,400
Aug 27, 2019126.08126.28121.80122.07122.07916,500
Aug 26, 2019126.12126.12124.25125.14125.14485,700
Aug 23, 2019129.00129.48123.91124.39124.39733,000
Aug 22, 2019129.87130.31128.84129.35129.35448,900
Aug 21, 2019128.71130.52127.66129.38129.38415,600
Aug 20, 2019129.41129.41126.65127.12127.12568,400
Aug 19, 2019131.02132.31129.60129.68129.68579,100
Aug 16, 2019126.97129.45126.48128.74128.74615,000
Aug 15, 2019127.19127.42125.22126.17126.17652,300
Aug 14, 2019129.69129.69125.35127.63127.63928,000
Aug 13, 2019129.54133.75129.16131.61131.61612,300
Aug 12, 2019133.07133.07130.25130.48130.48591,700
Aug 09, 2019136.43136.58133.14133.44133.44679,100
Aug 08, 2019135.69137.91135.17137.41137.41655,700
Aug 07, 2019133.70135.21131.32134.00134.00703,800
Aug 06, 2019135.94136.27133.15136.12136.12810,300
Aug 05, 2019136.69137.20133.58134.61134.61679,000
Aug 02, 2019142.73143.01138.16139.04139.04836,900
Aug 01, 2019146.71149.72144.45144.76144.76846,500
Jul 31, 2019150.27150.27146.04146.72146.72727,000
Jul 30, 2019151.02151.54148.99149.88149.88548,800
Jul 29, 2019153.35153.52150.02152.25152.25778,900
Jul 26, 2019148.22153.99147.60153.81153.811,241,500
Jul 25, 2019146.02149.14142.32147.69147.692,056,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...