F5, Inc. FFIV
NASDAQ · United States · Technology Services
$447.41+2.23 (+0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $445.18 | +1.62% | $440.00 | $449.72 | $440.00 | 430.50K |
| 2026-09-29 | $438.07 | +0.58% | $435.58 | $441.95 | $428.93 | 663.60K |
| 2026-09-28 | $435.56 | -1.69% | $440.98 | $448.37 | $430.94 | 468.50K |
| 2026-09-25 | $443.06 | -0.78% | $446.55 | $452.17 | $441.86 | 428.20K |
| 2026-09-24 | $446.55 | -2.07% | $452.13 | $457.70 | $445.00 | 550.90K |
| 2026-09-23 | $455.99 | +0.59% | $453.92 | $462.00 | $452.17 | 480.90K |
| 2026-09-22 | $453.33 | +0.72% | $447.19 | $454.13 | $442.01 | 433.70K |
| 2026-09-21 | $450.10 | +4.18% | $433.00 | $451.02 | $432.06 | 682.70K |
| 2026-09-18 | $432.03 | -0.60% | $439.13 | $439.83 | $423.82 | 1.22M |
| 2026-09-17 | $434.62 | +2.60% | $425.56 | $439.48 | $423.30 | 520.10K |
| 2026-09-16 | $423.59 | -1.69% | $430.12 | $435.45 | $418.74 | 725.20K |
| 2026-09-15 | $430.88 | +4.71% | $412.12 | $431.67 | $412.06 | 638.40K |
| 2026-09-14 | $411.49 | -0.05% | $406.24 | $415.99 | $404.95 | 564.90K |
| 2026-09-11 | $411.71 | +3.32% | $400.74 | $415.54 | $400.74 | 455.00K |
| 2026-09-10 | $398.48 | -1.52% | $402.89 | $412.01 | $396.88 | 489.60K |
| 2026-09-09 | $404.63 | +3.85% | $390.76 | $406.92 | $389.44 | 663.50K |
| 2026-09-08 | $389.62 | -0.22% | $390.50 | $392.12 | $386.03 | 353.10K |
| 2026-09-04 | $390.47 | -0.43% | $391.45 | $395.29 | $389.62 | 312.50K |
| 2026-09-03 | $392.15 | +0.27% | $390.42 | $395.10 | $385.15 | 324.20K |
| 2026-09-02 | $391.08 | -1.17% | $398.57 | $398.57 | $384.95 | 359.30K |
| 2026-09-01 | $395.72 | -2.80% | $400.59 | $407.63 | $390.37 | 477.40K |
| 2026-08-31 | $407.13 | +3.27% | $395.86 | $408.91 | $395.06 | 877.90K |
| 2026-08-28 | $394.24 | -3.90% | $409.71 | $410.00 | $394.08 | 336.10K |
| 2026-08-27 | $410.22 | +2.66% | $403.39 | $414.17 | $402.19 | 512.00K |
| 2026-08-26 | $399.59 | +4.40% | $382.58 | $403.42 | $382.10 | 507.10K |
| 2026-08-25 | $382.75 | +0.98% | $382.26 | $386.21 | $378.35 | 361.80K |
| 2026-08-24 | $379.04 | -1.45% | $381.34 | $384.39 | $378.29 | 296.90K |
| 2026-08-21 | $384.63 | +1.81% | $379.58 | $385.45 | $376.54 | 575.50K |
| 2026-08-20 | $377.79 | -1.26% | $382.31 | $385.60 | $376.21 | 355.40K |
| 2026-08-19 | $382.63 | -2.79% | $397.33 | $397.50 | $381.70 | 425.70K |
| 2026-08-18 | $393.62 | -0.49% | $390.81 | $399.26 | $390.81 | 465.20K |
| 2026-08-17 | $395.54 | -1.90% | $399.45 | $401.26 | $394.02 | 434.80K |
| 2026-08-14 | $403.20 | -3.08% | $420.05 | $420.05 | $402.26 | 454.70K |
| 2026-08-13 | $416.00 | -1.64% | $421.48 | $423.60 | $412.55 | 547.00K |
| 2026-08-12 | $422.95 | +2.16% | $414.81 | $425.61 | $414.81 | 593.10K |
| 2026-08-11 | $414.00 | +0.98% | $410.00 | $419.99 | $406.83 | 534.20K |
| 2026-08-10 | $409.99 | +2.44% | $403.87 | $415.79 | $401.83 | 689.90K |
| 2026-08-07 | $400.23 | -3.11% | $420.00 | $420.00 | $400.07 | 588.80K |
| 2026-08-06 | $413.07 | +0.43% | $411.72 | $414.80 | $404.00 | 542.60K |
| 2026-08-05 | $411.32 | -0.23% | $414.63 | $417.56 | $408.89 | 651.30K |
| 2026-08-04 | $412.25 | +1.45% | $410.63 | $418.59 | $408.21 | 1.17M |
| 2026-08-03 | $406.35 | +0.94% | $403.80 | $408.26 | $392.39 | 1.04M |
| 2026-07-31 | $402.57 | +3.55% | $394.37 | $405.85 | $394.01 | 754.30K |
| 2026-07-30 | $388.75 | +0.47% | $390.60 | $393.58 | $386.01 | 719.30K |
| 2026-07-29 | $386.95 | -4.09% | $403.46 | $411.10 | $385.72 | 850.60K |
| 2026-07-28 | $403.46 | -1.10% | $393.99 | $414.00 | $366.93 | 1.62M |
| 2026-07-27 | $407.96 | +4.02% | $398.80 | $410.81 | $391.54 | 1.62M |
| 2026-07-24 | $392.21 | +1.06% | $393.77 | $393.77 | $385.37 | 530.70K |
| 2026-07-23 | $388.08 | -3.13% | $398.51 | $403.49 | $386.79 | 562.40K |
| 2026-07-22 | $400.61 | -1.99% | $405.20 | $408.60 | $399.56 | 542.10K |
| 2026-07-21 | $408.74 | -0.77% | $417.03 | $417.03 | $407.57 | 632.40K |
| 2026-07-20 | $411.92 | +0.69% | $410.98 | $419.84 | $410.98 | 398.20K |
| 2026-07-17 | $409.10 | +1.41% | $395.12 | $413.54 | $391.97 | 461.60K |
| 2026-07-16 | $403.41 | -4.29% | $419.34 | $419.49 | $399.97 | 483.60K |
| 2026-07-15 | $421.47 | -2.27% | $433.94 | $435.00 | $414.44 | 497.50K |
| 2026-07-14 | $431.26 | +2.45% | $424.34 | $432.68 | $421.97 | 588.60K |
| 2026-07-13 | $420.95 | -2.19% | $426.92 | $431.66 | $418.24 | 420.20K |
| 2026-07-10 | $430.39 | +0.02% | $427.79 | $432.74 | $425.82 | 359.60K |
| 2026-07-09 | $430.32 | +2.67% | $418.12 | $431.41 | $418.12 | 612.90K |
| 2026-07-08 | $419.14 | +0.49% | $415.32 | $420.72 | $408.99 | 430.60K |
| 2026-07-07 | $417.11 | -0.46% | $421.53 | $423.91 | $415.19 | 436.80K |
| 2026-07-06 | $419.03 | +2.67% | $407.00 | $426.28 | $407.00 | 448.80K |
| 2026-07-02 | $408.14 | -3.78% | $422.37 | $425.34 | $404.54 | 590.70K |
| 2026-07-01 | $424.18 | +1.98% | $413.41 | $424.87 | $413.01 | 668.90K |
| 2026-06-30 | $415.96 | +1.32% | $413.41 | $427.54 | $407.00 | 1.02M |
| 2026-06-29 | $410.56 | +4.06% | $400.00 | $414.00 | $396.92 | 735.20K |
| 2026-06-26 | $394.53 | +2.21% | $386.23 | $395.96 | $382.01 | 804.30K |
| 2026-06-25 | $386.01 | +0.32% | $384.78 | $390.00 | $381.67 | 460.10K |
| 2026-06-24 | $384.78 | -1.22% | $389.01 | $391.49 | $382.16 | 557.90K |
| 2026-06-23 | $389.53 | -0.44% | $387.20 | $393.68 | $386.67 | 695.60K |
| 2026-06-22 | $391.27 | +1.50% | $383.73 | $392.59 | $383.64 | 616.90K |
| 2026-06-18 | $385.49 | +0.16% | $389.68 | $391.77 | $374.40 | 1.65M |
| 2026-06-17 | $384.88 | -1.02% | $388.11 | $392.00 | $381.60 | 527.20K |
| 2026-06-16 | $388.85 | -2.01% | $398.50 | $401.25 | $386.28 | 526.20K |
| 2026-06-15 | $396.81 | +0.16% | $397.71 | $404.00 | $392.88 | 544.30K |
| 2026-06-12 | $396.16 | +0.59% | $397.89 | $398.79 | $390.59 | 289.30K |
| 2026-06-11 | $393.84 | +0.79% | $390.96 | $397.40 | $387.32 | 455.60K |
| 2026-06-10 | $390.77 | -1.13% | $394.67 | $401.24 | $389.58 | 466.00K |
| 2026-06-09 | $395.23 | -0.24% | $399.70 | $403.39 | $381.93 | 470.80K |
| 2026-06-08 | $396.19 | +0.72% | $391.77 | $402.39 | $387.88 | 422.20K |
| 2026-06-05 | $393.35 | -3.75% | $405.14 | $406.27 | $393.04 | 433.10K |
| 2026-06-04 | $408.66 | +0.74% | $403.24 | $409.04 | $392.49 | 519.30K |
| 2026-06-03 | $405.66 | -0.85% | $405.65 | $411.52 | $398.47 | 660.50K |
| 2026-06-02 | $409.13 | +3.41% | $397.80 | $410.11 | $394.02 | 734.20K |
| 2026-06-01 | $395.62 | +3.17% | $383.29 | $396.51 | $382.59 | 654.10K |
| 2026-05-29 | $383.45 | +0.01% | $385.74 | $389.94 | $374.65 | 1.67M |
| 2026-05-28 | $383.43 | -1.22% | $388.27 | $397.88 | $372.62 | 1.29M |
| 2026-05-27 | $388.15 | -2.23% | $394.11 | $395.86 | $385.34 | 756.90K |
| 2026-05-26 | $397.00 | +0.86% | $394.45 | $399.59 | $390.59 | 537.70K |
| 2026-05-22 | $393.63 | +2.59% | $386.69 | $395.77 | $386.69 | 451.10K |