F5, Inc.

FFIV · NASDAQ

Prices in USD

Historical prices

F5, Inc. (FFIV), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 11, 2026353.60360.00350.94358.30358.30553,800
May 8, 2026345.03354.52342.83354.03354.03708,800
May 7, 2026342.48347.47340.69345.02345.02713,600
May 6, 2026339.94342.87331.17341.02341.02675,200
May 5, 2026330.58340.61329.93339.90339.90599,100
May 4, 2026322.33332.49322.32329.93329.93652,100
May 1, 2026324.49326.00320.14323.20323.20778,800
Apr 30, 2026327.54329.20318.93323.90323.901,023,100
Apr 29, 2026313.50331.96311.84328.15328.151,666,000
Apr 28, 2026299.08305.06290.60303.79303.791,714,400
Apr 27, 2026301.94304.64295.68297.72297.72934,000
Apr 24, 2026299.75303.71293.67303.16303.16830,700
Apr 23, 2026311.10311.54294.69299.89299.89934,700
Apr 22, 2026316.50318.54308.70311.18311.18536,700
Apr 21, 2026314.91319.68314.31315.56315.56801,100
Apr 20, 2026310.50314.44310.00314.00314.00490,400
Apr 17, 2026310.54313.75306.91310.87310.87606,700
Apr 16, 2026301.69308.16300.02308.06308.06649,700
Apr 15, 2026296.70300.35295.91299.09299.09506,900
Apr 14, 2026300.00301.73294.46295.19295.19572,400
Apr 13, 2026287.04298.49287.04298.07298.07642,100
Apr 10, 2026294.50295.14284.00289.81289.81639,600
Apr 9, 2026303.56305.77289.87294.59294.59896,900
Apr 8, 2026315.09315.34303.58304.76304.76946,300
Apr 7, 2026307.20310.39302.83309.10309.10493,300