Advertisement
Advertisement
U.S. Markets open in 3 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
148.43-0.83 (-0.56%)
At close: 04:00PM EST
148.43 0.00 (0.00%)
After hours: 04:33PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022148.90150.38147.27148.43148.43484,600
Dec 06, 2022150.56150.85147.72149.26149.26368,300
Dec 05, 2022152.44152.44149.40150.84150.84364,400
Dec 02, 2022151.94154.51151.35153.94153.94289,300
Dec 01, 2022155.23156.65154.21155.03155.03402,000
Nov 30, 2022149.03154.64147.88154.61154.611,084,700
Nov 29, 2022151.65152.60149.62149.82149.82451,700
Nov 28, 2022153.42153.85151.07151.41151.41307,900
Nov 25, 2022155.74156.44154.83155.27155.27224,400
Nov 23, 2022157.49158.54155.21155.73155.73366,300
Nov 22, 2022153.62157.34153.11157.11157.11791,100
Nov 21, 2022148.52152.97148.52152.79152.79571,400
Nov 18, 2022149.56150.24147.15149.37149.37381,100
Nov 17, 2022146.14148.48145.32147.31147.31280,500
Nov 16, 2022151.33151.66147.59148.28148.28386,800
Nov 15, 2022152.42153.72149.72151.73151.73457,600
Nov 14, 2022149.95153.26148.94149.91149.91739,000
Nov 11, 2022145.04150.43144.10149.91149.91667,500
Nov 10, 2022140.59144.85140.37144.74144.74577,600
Nov 09, 2022136.13136.16133.68134.25134.25349,700
Nov 08, 2022138.45140.27135.66136.70136.70469,800
Nov 07, 2022138.74139.00135.74137.22137.22464,100
Nov 04, 2022135.99138.19134.80137.81137.81603,800
Nov 03, 2022137.87138.58135.10135.27135.27575,700
Nov 02, 2022144.50145.05139.41139.42139.42844,100
Nov 01, 2022143.51145.26142.06144.54144.54514,700
Oct 31, 2022144.73144.89142.75142.91142.91547,400
Oct 28, 2022140.47145.42139.81145.26145.26695,700
Oct 27, 2022143.59144.24139.43139.61139.61973,500
Oct 26, 2022140.89142.82135.18142.39142.392,176,200
Oct 25, 2022149.45153.95148.88153.47153.47881,000
Oct 24, 2022147.81149.21145.79148.58148.58422,300
Oct 21, 2022144.07148.13142.99147.62147.62545,600
Oct 20, 2022142.26145.46140.99142.96142.96892,200
Oct 19, 2022142.50143.92140.73142.40142.40351,700
Oct 18, 2022145.75146.51142.92144.42144.42346,100
Oct 17, 2022143.43144.33142.22142.63142.63386,000
Oct 14, 2022142.33142.83139.87140.44140.44521,300
Oct 13, 2022136.54143.20135.10141.40141.40529,700
Oct 12, 2022139.98141.81139.11139.19139.19477,500
Oct 11, 2022140.63142.45137.92139.04139.04688,600
Oct 10, 2022144.13144.70140.79143.54143.54622,500
Oct 07, 2022150.95150.95143.43144.17144.17591,200
Oct 06, 2022156.28156.89151.91152.24152.24708,500
Oct 05, 2022154.11157.00153.65156.28156.28271,500
Oct 04, 2022152.13155.47151.76155.42155.42413,400
Oct 03, 2022146.96151.42146.32150.76150.76422,500
Sep 30, 2022147.18149.31144.54144.73144.73638,200
Sep 29, 2022147.26148.94145.49146.81146.81397,200
Sep 28, 2022146.59149.04146.45148.88148.88520,200
Sep 27, 2022144.70147.26144.40146.17146.17619,500
Sep 26, 2022143.68145.54142.27143.91143.91674,600
Sep 23, 2022145.37145.91141.91144.11144.11567,900
Sep 22, 2022145.05146.83144.05145.66145.66613,000
Sep 21, 2022147.27149.76145.85146.25146.25480,900
Sep 20, 2022147.03147.03145.13146.83146.83413,500
Sep 19, 2022146.83148.91146.31148.53148.53324,000
Sep 16, 2022149.76149.92146.15148.88148.88816,700
Sep 15, 2022152.44153.31150.12150.63150.63586,100
Sep 14, 2022156.05156.82152.12153.43153.43386,400
Sep 13, 2022158.74159.46155.79156.06156.06437,600
Sep 12, 2022161.94164.27161.20163.07163.07310,500
Sep 09, 2022158.91160.49158.37160.20160.20305,600
Sep 08, 2022156.09158.21155.10157.79157.79429,200
Sep 07, 2022155.07157.47154.24157.04157.04330,700
Sep 06, 2022156.53157.62153.92155.01155.01414,600
Sep 02, 2022156.47158.82155.13156.11156.11709,900
Sep 01, 2022155.34155.45152.69155.30155.30349,500
Aug 31, 2022160.19160.72156.10157.06157.06448,700
Aug 30, 2022160.87161.34157.81158.85158.85311,600
Aug 29, 2022158.78162.37158.29160.71160.71338,100
Aug 26, 2022167.43167.43160.14160.17160.17351,600
Aug 25, 2022165.67167.43164.98167.43167.43267,100
Aug 24, 2022165.01165.72164.10164.82164.82244,300
Aug 23, 2022166.17167.41165.64165.79165.79251,400
Aug 22, 2022169.06169.81165.66166.07166.07310,900
Aug 19, 2022171.66172.56169.96171.54171.54423,400
Aug 18, 2022170.68174.38170.68173.70173.70465,900
Aug 17, 2022171.64171.64169.38170.25170.25260,900
Aug 16, 2022171.73173.80171.04172.95172.95360,500
Aug 15, 2022171.95173.66170.51173.26173.26220,600
Aug 12, 2022170.88172.88170.55172.65172.65363,800
Aug 11, 2022170.77172.47169.82170.24170.24364,300
Aug 10, 2022170.51171.64169.41170.32170.32582,400
Aug 09, 2022170.30170.72165.45167.41167.41467,200
Aug 08, 2022173.11173.42169.82170.85170.85356,200
Aug 05, 2022170.27173.19170.10172.38172.38425,600
Aug 04, 2022171.15172.66170.80172.25172.25553,200
Aug 03, 2022165.56171.94165.20171.64171.64644,100
Aug 02, 2022164.90165.79162.28165.40165.40478,700
Aug 01, 2022166.00167.32164.74165.55165.55381,900
Jul 29, 2022165.40167.73164.78167.36167.36537,800
Jul 28, 2022165.08167.13162.96165.79165.79578,900
Jul 27, 2022160.50165.91159.33164.70164.701,113,200
Jul 26, 2022165.87166.73157.36159.31159.312,539,400
Jul 25, 2022154.42154.59151.70154.41154.411,707,200
Jul 22, 2022156.81157.43152.68153.91153.91604,500
Jul 21, 2022153.50156.91152.18156.83156.83796,500
Jul 20, 2022149.49154.16148.89152.00152.00996,400
Jul 19, 2022149.49151.94148.56151.68151.68527,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement