U.S. Markets closed

F5 Networks, Inc. (FFIV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.84+2.64 (+1.63%)
At close: 4:00PM EST

164.84 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020163.90166.32162.48164.84164.84658,000
Nov 23, 2020161.22162.46160.00162.20162.20662,600
Nov 20, 2020159.89162.46158.01161.11161.11730,300
Nov 19, 2020156.83160.81156.30160.20160.201,244,300
Nov 18, 2020161.48161.48155.33155.43155.43667,800
Nov 17, 2020161.10162.45159.27162.09162.09624,500
Nov 16, 2020163.00166.67162.15162.99162.99808,900
Nov 13, 2020158.73160.10158.33159.46159.46592,400
Nov 12, 2020161.04161.04156.55157.12157.12467,500
Nov 11, 2020157.31161.36156.86159.66159.66846,200
Nov 10, 2020154.92158.70153.12157.91157.911,491,200
Nov 09, 2020161.00162.50150.55154.97154.972,187,000
Nov 06, 2020140.95144.62139.73144.37144.371,016,500
Nov 05, 2020134.87141.80134.48140.85140.85993,800
Nov 04, 2020136.21136.76133.68134.00134.00615,700
Nov 03, 2020131.76136.80131.46135.93135.93660,400
Nov 02, 2020132.39134.29129.43131.23131.231,056,400
Oct 30, 2020132.42133.57131.35132.94132.941,112,300
Oct 29, 2020134.01134.29131.39133.57133.57938,300
Oct 28, 2020134.95136.39133.06134.22134.221,753,000
Oct 27, 2020131.99139.79130.66136.26136.262,650,400
Oct 26, 2020126.67127.53122.25125.57125.571,691,000
Oct 23, 2020130.60131.12127.37128.36128.36844,700
Oct 22, 2020127.47127.77125.19127.33127.33805,200
Oct 21, 2020129.60130.61127.12127.43127.43831,100
Oct 20, 2020133.52133.82128.73129.27129.27706,200
Oct 19, 2020132.94134.18132.01132.28132.28491,100
Oct 16, 2020132.02134.09130.68132.70132.70772,700
Oct 15, 2020127.52132.65127.42132.27132.27824,100
Oct 14, 2020126.75129.53126.75129.11129.11669,300
Oct 13, 2020128.08128.60126.05126.53126.53608,300
Oct 12, 2020127.83128.96125.84128.75128.75635,600
Oct 09, 2020128.43128.74125.56127.56127.56532,400
Oct 08, 2020128.09128.96127.42128.06128.06650,200
Oct 07, 2020127.07128.38126.57127.63127.63561,000
Oct 06, 2020126.38128.20125.09125.42125.42512,500
Oct 05, 2020123.87125.45123.49125.37125.37762,700
Oct 02, 2020122.41123.38121.77122.50122.50471,100
Oct 01, 2020123.38123.86122.19123.07123.07450,300
Sep 30, 2020124.03124.65122.31122.77122.77665,500
Sep 29, 2020122.99125.03122.48124.01124.01731,900
Sep 28, 2020121.77123.49121.54123.37123.37592,000
Sep 25, 2020118.48120.61118.00119.99119.99476,500
Sep 24, 2020117.89119.71117.65118.91118.91718,000
Sep 23, 2020121.22122.11118.45118.87118.87653,100
Sep 22, 2020118.67120.42117.16120.35120.35619,600
Sep 21, 2020119.29119.29116.79117.77117.77793,200
Sep 18, 2020122.67123.09120.11120.84120.841,101,600
Sep 17, 2020121.29124.58120.12123.26123.26710,900
Sep 16, 2020122.04124.37121.64123.53123.53637,300
Sep 15, 2020122.52123.07121.35121.49121.49507,500
Sep 14, 2020121.00122.28120.49121.64121.64519,700
Sep 11, 2020120.92122.04118.91119.99119.99456,600
Sep 10, 2020123.52124.37119.84120.04120.04446,300
Sep 09, 2020123.70124.19121.77123.30123.30511,000
Sep 08, 2020125.34126.20121.89122.14122.14609,100
Sep 04, 2020129.00129.25125.92127.14127.14479,100
Sep 03, 2020129.91131.10126.74128.68128.68665,900
Sep 02, 2020131.55133.70130.90132.61132.61631,800
Sep 01, 2020131.24132.25129.13131.10131.10571,500
Aug 31, 2020131.61132.86129.80132.33132.33817,200
Aug 28, 2020129.50131.34129.33130.27130.27521,700
Aug 27, 2020133.34133.95127.90128.76128.761,102,300
Aug 26, 2020133.22135.63133.15133.81133.81681,800
Aug 25, 2020135.66136.31133.41133.75133.75423,700
Aug 24, 2020136.39137.38135.67136.19136.19478,200
Aug 21, 2020133.84135.57133.34135.32135.321,280,100
Aug 20, 2020133.76135.36133.27134.34134.34617,900
Aug 19, 2020134.93135.98134.36134.68134.68370,000
Aug 18, 2020135.07135.34133.86134.53134.53517,700
Aug 17, 2020136.46136.82134.31134.81134.81542,700
Aug 14, 2020136.40136.89135.07136.05136.05641,500
Aug 13, 2020138.15138.99136.17136.89136.89752,100
Aug 12, 2020138.11139.19136.30138.29138.29565,400
Aug 11, 2020139.86140.71137.15137.75137.75595,600
Aug 10, 2020140.59140.85138.03139.62139.62563,000
Aug 07, 2020141.00141.75139.96140.58140.58687,100
Aug 06, 2020140.00141.86140.00141.34141.34594,100
Aug 05, 2020140.16140.93138.37140.79140.79725,400
Aug 04, 2020138.91141.33138.58140.68140.68827,700
Aug 03, 2020135.30139.42135.30139.05139.05993,100
Jul 31, 2020136.19136.35133.54135.90135.901,263,500
Jul 30, 2020136.52137.15134.65135.00135.00830,300
Jul 29, 2020138.30140.81136.57137.74137.741,436,500
Jul 28, 2020144.75145.34136.37137.97137.973,898,700
Jul 27, 2020152.88154.21149.89151.24151.241,416,900
Jul 24, 2020154.21155.28151.48152.34152.34675,700
Jul 23, 2020155.00156.36154.07154.71154.71636,200
Jul 22, 2020153.94155.63153.17154.84154.84504,000
Jul 21, 2020152.46155.81151.94154.36154.36965,500
Jul 20, 2020150.40153.84150.40152.37152.37691,300
Jul 17, 2020147.75150.00146.45149.43149.431,816,700
Jul 16, 2020146.20147.58145.45147.44147.44523,200
Jul 15, 2020147.60149.22144.64146.93146.93926,100
Jul 14, 2020141.00143.97140.17143.91143.91648,700
Jul 13, 2020143.21144.80139.93140.26140.26966,700
Jul 10, 2020144.46144.86141.32142.52142.52596,100
Jul 09, 2020139.51145.00137.79144.82144.821,726,000
Jul 08, 2020134.90135.83132.94134.16134.16902,000
Jul 07, 2020138.68139.61133.94134.29134.291,017,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...