F5, Inc.

FFIV · NASDAQ

Prices in USD

Historical prices

F5, Inc. (FFIV), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 16, 2026398.50401.25386.28388.85388.85526,200
Jun 15, 2026397.71404.00392.88396.81396.81544,300
Jun 12, 2026397.89398.79390.59396.16396.16289,300
Jun 11, 2026390.96397.40387.32393.84393.84455,600
Jun 10, 2026394.67401.24389.58390.77390.77466,000
Jun 9, 2026399.70403.39381.93395.23395.23470,800
Jun 8, 2026391.77402.39387.88396.19396.19422,200
Jun 5, 2026405.14406.27393.04393.35393.35433,100
Jun 4, 2026403.24409.04392.49408.66408.66519,300
Jun 3, 2026405.65411.52398.47405.66405.66660,500
Jun 2, 2026397.80410.11394.02409.13409.13734,200
Jun 1, 2026383.29396.51382.59395.62395.62654,100
May 29, 2026385.74389.94374.65383.45383.451,667,300
May 28, 2026388.27397.88372.62383.43383.431,293,000
May 27, 2026394.11395.86385.34388.15388.15756,900
May 26, 2026394.45399.59390.59397.00397.00537,700
May 22, 2026386.69395.77386.69393.63393.63451,100
May 21, 2026382.42387.26379.22383.70383.70720,500
May 20, 2026381.88391.25379.89382.42382.42639,500
May 19, 2026378.03386.29378.03383.50383.50776,900
May 18, 2026375.34385.00370.74379.74379.74827,300
May 15, 2026360.00365.83358.82362.58362.58536,800
May 14, 2026360.34365.53356.45364.59364.59967,800
May 13, 2026354.54359.93349.73357.40357.40652,800
May 12, 2026358.68362.00352.05354.98354.98505,200