FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019147.06148.00145.12147.64147.64437,188
Jul 22, 2019148.00148.00145.35145.62145.62881,300
Jul 19, 2019146.85149.09146.00147.97147.97623,700
Jul 18, 2019144.95146.25144.05145.59145.59606,800
Jul 17, 2019147.03147.60144.88144.97144.97533,700
Jul 16, 2019145.97146.98145.20146.52146.52646,100
Jul 15, 2019146.50147.00144.57146.08146.08406,300
Jul 12, 2019143.18146.44143.18145.56145.56482,100
Jul 11, 2019141.73143.81141.06142.76142.76772,000
Jul 10, 2019143.57145.19141.05141.57141.57761,500
Jul 09, 2019141.13142.77140.47142.68142.68871,600
Jul 08, 2019139.83142.30138.78142.01142.01963,500
Jul 05, 2019147.02147.95146.11147.66147.66402,100
Jul 03, 2019147.15149.32146.85147.80147.80525,300
Jul 02, 2019148.14148.44144.68146.38146.38541,100
Jul 01, 2019147.88148.89146.28148.12148.12522,400
Jun 28, 2019144.04146.09143.64145.63145.631,135,100
Jun 27, 2019143.04143.93142.61143.05143.05406,000
Jun 26, 2019142.30143.59141.84142.63142.63480,300
Jun 25, 2019143.36144.26140.84141.02141.02474,400
Jun 24, 2019144.08144.86142.69143.16143.16752,700
Jun 21, 2019142.21143.86140.78143.73143.731,869,500
Jun 20, 2019142.89142.96140.78142.29142.291,032,200
Jun 19, 2019141.99142.01140.30141.44141.44554,100
Jun 18, 2019140.32144.26139.93141.01141.01573,900
Jun 17, 2019136.94139.70135.67138.81138.81860,400
Jun 14, 2019140.45142.33135.13136.93136.931,187,500
Jun 13, 2019143.53145.20142.84145.13145.13662,100
Jun 12, 2019142.14143.09141.76142.74142.74439,300
Jun 11, 2019143.47145.17141.74141.97141.97505,500
Jun 10, 2019141.75143.20141.60142.61142.61446,400
Jun 07, 2019139.42141.41138.97140.43140.43595,800
Jun 06, 2019137.86139.71136.91138.63138.63567,000
Jun 05, 2019138.23138.28136.47138.05138.05669,200
Jun 04, 2019136.00137.35135.05136.73136.73835,200
Jun 03, 2019132.13134.83132.13134.35134.35877,100
May 31, 2019134.92134.92131.53132.08132.08697,300
May 30, 2019137.64138.43135.85136.03136.03608,800
May 29, 2019136.16137.76135.04137.43137.43582,400
May 28, 2019137.85138.71135.72136.64136.641,217,900
May 24, 2019138.26139.09135.79136.94136.94644,700
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, 2019167.27168.30165.82166.71166.71600,200
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, 2019160.63161.25157.91158.99158.99783,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...