Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

F5 Networks, Inc. (FFIV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
238.26+1.51 (+0.64%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021228.76231.98226.88231.07231.07456,900
Nov 26, 2021229.56231.99225.48226.25226.25283,700
Nov 24, 2021231.18233.65229.38232.07232.07292,900
Nov 23, 2021227.39232.16225.21230.95230.95342,700
Nov 22, 2021232.41235.10228.60228.68228.68476,300
Nov 19, 2021238.28238.28230.99231.94231.94526,600
Nov 18, 2021236.27239.12234.07238.26238.26636,100
Nov 17, 2021233.86237.44232.17236.75236.75430,200
Nov 16, 2021230.31235.84230.31234.96234.96454,900
Nov 15, 2021228.46231.30228.26230.97230.97377,100
Nov 12, 2021225.79230.94225.41229.45229.45492,600
Nov 11, 2021226.72227.74224.93225.43225.43248,500
Nov 10, 2021224.83229.23223.95225.46225.46502,900
Nov 09, 2021223.14226.59221.35225.56225.56361,400
Nov 08, 2021222.89225.22220.86223.16223.16383,800
Nov 05, 2021223.78225.64219.96221.68221.68361,400
Nov 04, 2021221.70223.87219.61222.63222.63350,700
Nov 03, 2021220.68223.29217.49221.98221.98505,300
Nov 02, 2021213.18222.64211.97222.62222.62835,900
Nov 01, 2021210.56217.37209.43215.12215.12497,500
Oct 29, 2021212.41215.57209.44211.15211.15444,500
Oct 28, 2021216.24219.90212.67213.51213.51403,900
Oct 27, 2021215.80225.07214.16216.02216.021,509,700
Oct 26, 2021209.63211.28203.50203.90203.90846,100
Oct 25, 2021206.06209.14203.87208.28208.28578,200
Oct 22, 2021209.76211.71208.00208.25208.25294,100
Oct 21, 2021206.83209.73206.10209.67209.67323,500
Oct 20, 2021203.14207.67202.79207.50207.50484,400
Oct 19, 2021201.89203.40200.40202.60202.60288,300
Oct 18, 2021202.52205.06201.72201.95201.95273,900
Oct 15, 2021205.09205.69203.94204.33204.33198,800
Oct 14, 2021200.92203.93199.75203.68203.68197,000
Oct 13, 2021197.73200.48196.75198.77198.77307,800
Oct 12, 2021202.35203.20197.69197.69197.69283,100
Oct 11, 2021200.11204.84200.00202.30202.30327,500
Oct 08, 2021203.22203.46199.94200.77200.77140,000
Oct 07, 2021200.00203.55200.00202.48202.48352,600
Oct 06, 2021197.29198.03193.50197.61197.61526,600
Oct 05, 2021197.28200.41196.98199.28199.28211,400
Oct 04, 2021199.91200.80196.30196.73196.73202,000
Oct 01, 2021199.87201.92195.33201.39201.39265,600
Sep 30, 2021203.80204.31198.76198.78198.78403,700
Sep 29, 2021202.51203.99201.39202.45202.45392,400
Sep 28, 2021203.96204.54201.47201.75201.75318,800
Sep 27, 2021203.03205.14202.11205.01205.01292,000
Sep 24, 2021202.15204.66202.07204.15204.15145,700
Sep 23, 2021199.60204.91199.60202.77202.77327,800
Sep 22, 2021198.55200.53197.66198.59198.59315,700
Sep 21, 2021202.87203.83197.12197.17197.17333,300
Sep 20, 2021201.64202.93199.27201.78201.78380,300
Sep 17, 2021206.83208.38203.89204.58204.58732,700
Sep 16, 2021208.47210.47205.85208.41208.41522,100
Sep 15, 2021201.69209.50201.08208.31208.31591,700
Sep 14, 2021203.32203.59199.75202.05202.05303,500
Sep 13, 2021203.92205.09200.75202.17202.17297,900
Sep 10, 2021204.33205.22202.30202.96202.96325,000
Sep 09, 2021202.33204.66200.76203.21203.21211,000
Sep 08, 2021202.73204.58200.73202.33202.33320,600
Sep 07, 2021204.12204.12201.50202.40202.40395,800
Sep 03, 2021203.28204.97202.50203.61203.61454,300
Sep 02, 2021203.33203.54200.29203.37203.371,189,800
Sep 01, 2021203.68203.95198.70202.53202.53514,600
Aug 31, 2021206.12206.12202.70203.57203.57525,800
Aug 30, 2021206.32208.21205.48205.86205.86347,900
Aug 27, 2021204.88206.46204.00205.57205.57276,600
Aug 26, 2021206.34207.01203.86204.33204.33253,200
Aug 25, 2021205.90208.50205.70205.89205.89311,000
Aug 24, 2021203.08205.67203.08205.61205.61266,400
Aug 23, 2021201.55204.46201.55203.08203.08293,800
Aug 20, 2021198.11200.03197.00199.86199.86294,200
Aug 19, 2021196.68199.98195.74197.95197.95290,400
Aug 18, 2021201.07202.06197.85198.12198.12352,800
Aug 17, 2021202.34202.70201.01202.02202.02260,900
Aug 16, 2021203.22204.44201.66203.71203.71439,900
Aug 13, 2021206.57206.90203.77204.37204.37387,700
Aug 12, 2021206.89207.60205.94206.78206.78367,500
Aug 11, 2021209.00209.53206.33207.57207.57272,600
Aug 10, 2021210.28211.80207.17208.53208.53313,800
Aug 09, 2021212.16212.43210.00210.08210.08297,900
Aug 06, 2021211.20214.31210.18211.44211.44329,100
Aug 05, 2021212.50214.59211.06211.38211.38326,400
Aug 04, 2021211.34213.53210.54212.08212.08421,200
Aug 03, 2021208.31215.56208.00212.95212.95899,900
Aug 02, 2021205.40207.53204.36206.62206.62593,500
Jul 30, 2021205.29207.46202.27206.51206.51457,700
Jul 29, 2021203.04207.84202.24205.89205.89548,300
Jul 28, 2021204.66206.16201.98202.98202.98748,500
Jul 27, 2021206.57211.95199.29204.57204.571,868,300
Jul 26, 2021191.36193.95191.20192.62192.621,049,300
Jul 23, 2021191.55193.25189.69192.18192.18528,400
Jul 22, 2021188.07190.70187.29189.96189.96472,400
Jul 21, 2021187.31188.02185.94186.99186.99214,300
Jul 20, 2021183.56187.60182.62186.68186.68341,600
Jul 19, 2021183.28184.33181.98182.95182.95348,800
Jul 16, 2021185.22186.99184.84185.63185.63314,200
Jul 15, 2021187.12187.89184.61185.00185.00215,400
Jul 14, 2021187.29190.66186.88188.09188.09315,000
Jul 13, 2021186.22186.98184.35185.39185.39310,700
Jul 12, 2021191.08192.19184.37186.02186.02619,800
Jul 09, 2021187.52191.26187.34190.86190.86329,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement