F5, Inc.

FFIV · NASDAQ

Prices in USD

Historical prices

F5, Inc. (FFIV), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 15, 2025264.76266.25260.68263.01263.011,966,000
Dec 12, 2025264.53265.99259.53262.67262.671,414,300
Dec 11, 2025258.03265.60255.64264.45264.451,482,500
Dec 10, 2025256.55260.16255.20258.08258.081,287,300
Dec 9, 2025248.21259.41247.60257.98257.981,335,500
Dec 8, 2025248.66252.56248.02248.21248.211,153,200
Dec 5, 2025243.30249.05243.03248.12248.12952,200
Dec 4, 2025240.50245.22239.33243.33243.331,093,600
Dec 3, 2025238.36241.19236.33240.63240.631,072,200
Dec 2, 2025239.87241.24233.96238.52238.521,247,100
Dec 1, 2025236.99243.26236.99238.57238.571,199,800
Nov 28, 2025240.45242.48237.71239.16239.16558,400
Nov 26, 2025240.76241.23237.62238.22238.22908,100
Nov 25, 2025236.14242.02236.14240.01240.011,120,100
Nov 24, 2025234.89238.79232.40236.14236.143,194,600
Nov 21, 2025226.99238.04225.83234.29234.293,011,400
Nov 20, 2025226.99230.63225.39225.83225.831,335,600
Nov 19, 2025225.45228.91223.76223.99223.99750,700
Nov 18, 2025227.44229.96226.00227.05227.05745,300
Nov 17, 2025232.23234.24227.88228.64228.64812,200
Nov 14, 2025236.14237.13233.21234.00234.00894,200
Nov 13, 2025240.17241.88236.53238.87238.871,121,400
Nov 12, 2025240.48243.77238.76240.17240.17647,000
Nov 11, 2025240.77242.00237.54238.51238.51881,500
Nov 10, 2025246.68248.61239.01240.77240.77861,100