Canada markets closed

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
181.94+0.09 (+0.05%)
At close: 04:00PM EDT
189.15 +7.21 (+3.96%)
After hours: 06:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024182.51183.27181.94181.94181.94271,389
Apr 25, 2024181.11183.48180.51181.85181.85645,700
Apr 24, 2024181.41182.46179.40182.35182.35497,600
Apr 23, 2024179.93181.54179.71180.23180.23419,500
Apr 22, 2024178.81180.72177.59179.55179.55425,000
Apr 19, 2024179.61179.72176.94177.33177.33422,700
Apr 18, 2024182.11182.68179.36179.59179.59366,700
Apr 17, 2024183.80184.02181.28181.30181.30377,000
Apr 16, 2024184.29184.47182.87183.06183.06244,100
Apr 15, 2024189.67189.67183.71183.78183.78402,500
Apr 12, 2024190.16190.17187.65187.99187.99292,900
Apr 11, 2024191.92192.98190.13192.09192.09304,100
Apr 10, 2024194.19194.19189.77191.13191.13329,900
Apr 09, 2024193.01196.35192.91196.07196.07525,100
Apr 08, 2024191.82194.58191.21191.69191.69507,900
Apr 05, 2024189.43192.66189.23192.42192.42323,600
Apr 04, 2024192.86193.83188.05188.48188.48313,700
Apr 03, 2024188.85192.04188.85191.47191.47404,400
Apr 02, 2024188.99189.67187.85189.53189.53307,800
Apr 01, 2024189.80191.77189.16189.84189.84323,700
Mar 28, 2024189.25190.50188.79189.59189.59273,600
Mar 27, 2024187.90188.99187.24188.84188.84163,400
Mar 26, 2024188.48189.78186.86186.98186.98382,800
Mar 25, 2024190.08190.55188.15188.53188.53237,400
Mar 22, 2024191.28191.28189.73190.57190.57240,000
Mar 21, 2024190.00192.30189.23191.07191.07278,000
Mar 20, 2024189.12190.19188.01189.53189.53201,600
Mar 19, 2024187.30189.07185.76189.01189.01342,200
Mar 18, 2024187.91188.83187.16187.35187.35300,900
Mar 15, 2024190.30191.28186.92187.90187.90875,100
Mar 14, 2024193.78194.28190.57191.01191.01446,200
Mar 13, 2024194.00194.43192.92193.78193.78307,000
Mar 12, 2024195.00195.46192.92194.03194.03337,800
Mar 11, 2024192.56193.86191.07193.65193.65524,800
Mar 08, 2024193.46194.51192.59192.93192.93686,900
Mar 07, 2024190.63193.20190.07193.02193.02349,800
Mar 06, 2024189.00191.12188.28190.60190.60271,900
Mar 05, 2024193.06193.06186.57187.46187.46424,900
Mar 04, 2024189.99194.18189.68193.30193.30487,300
Mar 01, 2024187.42190.18186.88189.97189.97343,200
Feb 29, 2024187.00188.25186.42187.22187.22634,800
Feb 28, 2024184.75186.66184.08185.72185.72336,300
Feb 27, 2024186.88186.88184.41185.44185.44249,500
Feb 26, 2024186.14187.67185.77186.88186.88364,600
Feb 23, 2024185.55186.75184.82185.83185.83390,200
Feb 22, 2024182.74185.14181.87184.99184.99504,000
Feb 21, 2024181.16181.96179.42181.09181.09437,500
Feb 20, 2024182.31183.55181.26183.14183.14549,700
Feb 16, 2024183.14184.45181.59182.35182.35464,800
Feb 15, 2024184.26185.24182.53183.54183.54512,900
Feb 14, 2024184.31185.04183.52184.26184.26486,200
Feb 13, 2024182.93184.82181.19183.00183.00510,800
Feb 12, 2024186.61187.65185.53186.16186.16420,700
Feb 09, 2024185.75187.21184.44186.61186.61384,000
Feb 08, 2024183.06185.32182.41185.23185.23357,700
Feb 07, 2024183.40183.84180.94183.29183.29438,400
Feb 06, 2024185.69185.81181.73182.47182.47489,700
Feb 05, 2024183.97184.82183.22184.55184.55450,400
Feb 02, 2024185.59186.10183.11185.23185.23619,800
Feb 01, 2024184.01186.08183.50185.86185.86436,600
Jan 31, 2024186.42186.47182.17183.70183.70653,900
Jan 30, 2024195.01199.49186.67186.84186.841,780,100
Jan 29, 2024183.79185.92183.33185.37185.371,156,600
Jan 26, 2024184.70185.24182.29183.63183.63645,800
Jan 25, 2024183.46184.95182.64184.64184.64605,400
Jan 24, 2024181.60182.79180.84181.33181.33401,600
Jan 23, 2024181.69182.40179.95180.78180.78318,800
Jan 22, 2024180.12182.46180.09181.89181.89482,600
Jan 19, 2024180.50181.68179.41180.09180.09699,700
Jan 18, 2024178.84180.29177.80180.19180.19420,200
Jan 17, 2024175.61178.15175.61177.41177.41498,500
Jan 16, 2024175.44176.71174.61176.16176.16319,900
Jan 12, 2024176.80177.57176.10176.15176.15206,600
Jan 11, 2024176.06176.89175.02176.27176.27231,500
Jan 10, 2024173.86175.78173.23175.72175.72205,500
Jan 09, 2024173.82175.10173.29174.08174.08288,900
Jan 08, 2024171.53174.83171.53174.68174.68365,300
Jan 05, 2024171.78172.61171.05171.45171.45447,200
Jan 04, 2024173.03173.28171.43171.78171.78429,100
Jan 03, 2024175.41175.95173.26174.09174.09451,100
Jan 02, 2024178.15178.15175.68176.24176.24397,600
Dec 29, 2023179.32179.74177.94178.98178.98319,000
Dec 28, 2023179.87180.44179.07179.70179.70158,900
Dec 27, 2023179.38180.45179.38179.84179.84164,600
Dec 26, 2023179.30180.70179.30180.23180.23190,800
Dec 22, 2023178.75180.10178.08178.99178.99211,000
Dec 21, 2023177.79178.43176.44178.09178.09333,500
Dec 20, 2023178.75178.89176.50176.87176.87313,300
Dec 19, 2023180.00180.36178.06178.94178.94347,000
Dec 18, 2023178.07179.93177.15179.73179.73416,300
Dec 15, 2023176.92177.92175.38177.62177.621,293,400
Dec 14, 2023175.20176.95172.53176.92176.92641,400
Dec 13, 2023175.37176.47170.86173.97173.97992,500
Dec 12, 2023173.90175.97172.84175.37175.37566,400
Dec 11, 2023171.00173.79170.99173.52173.52406,700
Dec 08, 2023169.10170.98169.10170.82170.82303,000
Dec 07, 2023168.97169.81167.52169.10169.10513,900
Dec 06, 2023170.67170.86168.47168.66168.66495,100
Dec 05, 2023171.90172.37168.89170.07170.07442,400
Dec 04, 2023171.05173.38170.09173.15173.15430,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...