UK markets open in 4 hours 46 minutes

F5 Networks, Inc. (FFIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.59-1.71 (-0.94%)
At close: 04:00PM EDT
179.59 0.00 (0.00%)
After hours: 05:33PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024182.11182.68179.36179.59179.59366,700
17 Apr 2024183.80184.02181.28181.30181.30377,000
16 Apr 2024184.29184.47182.87183.06183.06244,100
15 Apr 2024189.67189.67183.71183.78183.78402,500
12 Apr 2024190.16190.17187.65187.99187.99292,900
11 Apr 2024191.92192.98190.13192.09192.09304,100
10 Apr 2024194.19194.19189.77191.13191.13329,900
09 Apr 2024193.01196.35192.91196.07196.07525,100
08 Apr 2024191.82194.58191.21191.69191.69507,900
05 Apr 2024189.43192.66189.23192.42192.42323,600
04 Apr 2024192.86193.83188.05188.48188.48313,700
03 Apr 2024188.85192.04188.85191.47191.47404,400
02 Apr 2024188.99189.67187.85189.53189.53307,800
01 Apr 2024189.80191.77189.16189.84189.84323,700
28 Mar 2024189.25190.50188.79189.59189.59273,600
27 Mar 2024187.90188.99187.24188.84188.84163,400
26 Mar 2024188.48189.78186.86186.98186.98382,800
25 Mar 2024190.08190.55188.15188.53188.53237,400
22 Mar 2024191.28191.28189.73190.57190.57240,000
21 Mar 2024190.00192.30189.23191.07191.07278,000
20 Mar 2024189.12190.19188.01189.53189.53201,600
19 Mar 2024187.30189.07185.76189.01189.01342,200
18 Mar 2024187.91188.83187.16187.35187.35300,900
15 Mar 2024190.30191.28186.92187.90187.90875,100
14 Mar 2024193.78194.28190.57191.01191.01446,200
13 Mar 2024194.00194.43192.92193.78193.78307,000
12 Mar 2024195.00195.46192.92194.03194.03337,800
11 Mar 2024192.56193.86191.07193.65193.65524,800
08 Mar 2024193.46194.51192.59192.93192.93686,900
07 Mar 2024190.63193.20190.07193.02193.02349,800
06 Mar 2024189.00191.12188.28190.60190.60271,900
05 Mar 2024193.06193.06186.57187.46187.46424,900
04 Mar 2024189.99194.18189.68193.30193.30487,300
01 Mar 2024187.42190.18186.88189.97189.97343,200
29 Feb 2024187.00188.25186.42187.22187.22634,800
28 Feb 2024184.75186.66184.08185.72185.72336,300
27 Feb 2024186.88186.88184.41185.44185.44249,500
26 Feb 2024186.14187.67185.77186.88186.88364,600
23 Feb 2024185.55186.75184.82185.83185.83390,200
22 Feb 2024182.74185.14181.87184.99184.99504,000
21 Feb 2024181.16181.96179.42181.09181.09437,500
20 Feb 2024182.31183.55181.26183.14183.14549,700
16 Feb 2024183.14184.45181.59182.35182.35464,800
15 Feb 2024184.26185.24182.53183.54183.54512,900
14 Feb 2024184.31185.04183.52184.26184.26486,200
13 Feb 2024182.93184.82181.19183.00183.00510,800
12 Feb 2024186.61187.65185.53186.16186.16420,700
09 Feb 2024185.75187.21184.44186.61186.61384,000
08 Feb 2024183.06185.32182.41185.23185.23357,700
07 Feb 2024183.40183.84180.94183.29183.29438,400
06 Feb 2024185.69185.81181.73182.47182.47489,700
05 Feb 2024183.97184.82183.22184.55184.55450,400
02 Feb 2024185.59186.10183.11185.23185.23619,800
01 Feb 2024184.01186.08183.50185.86185.86436,600
31 Jan 2024186.42186.47182.17183.70183.70653,900
30 Jan 2024195.01199.49186.67186.84186.841,780,100
29 Jan 2024183.79185.92183.33185.37185.371,156,600
26 Jan 2024184.70185.24182.29183.63183.63645,800
25 Jan 2024183.46184.95182.64184.64184.64605,400
24 Jan 2024181.60182.79180.84181.33181.33401,600
23 Jan 2024181.69182.40179.95180.78180.78318,800
22 Jan 2024180.12182.46180.09181.89181.89482,600
19 Jan 2024180.50181.68179.41180.09180.09699,700
18 Jan 2024178.84180.29177.80180.19180.19420,200
17 Jan 2024175.61178.15175.61177.41177.41498,500
16 Jan 2024175.44176.71174.61176.16176.16319,900
12 Jan 2024176.80177.57176.10176.15176.15206,600
11 Jan 2024176.06176.89175.02176.27176.27231,500
10 Jan 2024173.86175.78173.23175.72175.72205,500
09 Jan 2024173.82175.10173.29174.08174.08288,900
08 Jan 2024171.53174.83171.53174.68174.68365,300
05 Jan 2024171.78172.61171.05171.45171.45447,200
04 Jan 2024173.03173.28171.43171.78171.78429,100
03 Jan 2024175.41175.95173.26174.09174.09451,100
02 Jan 2024178.15178.15175.68176.24176.24397,600
29 Dec 2023179.32179.74177.94178.98178.98319,000
28 Dec 2023179.87180.44179.07179.70179.70158,900
27 Dec 2023179.38180.45179.38179.84179.84164,600
26 Dec 2023179.30180.70179.30180.23180.23190,800
22 Dec 2023178.75180.10178.08178.99178.99211,000
21 Dec 2023177.79178.43176.44178.09178.09333,500
20 Dec 2023178.75178.89176.50176.87176.87313,300
19 Dec 2023180.00180.36178.06178.94178.94347,000
18 Dec 2023178.07179.93177.15179.73179.73416,300
15 Dec 2023176.92177.92175.38177.62177.621,293,400
14 Dec 2023175.20176.95172.53176.92176.92641,400
13 Dec 2023175.37176.47170.86173.97173.97992,500
12 Dec 2023173.90175.97172.84175.37175.37566,400
11 Dec 2023171.00173.79170.99173.52173.52406,700
08 Dec 2023169.10170.98169.10170.82170.82303,000
07 Dec 2023168.97169.81167.52169.10169.10513,900
06 Dec 2023170.67170.86168.47168.66168.66495,100
05 Dec 2023171.90172.37168.89170.07170.07442,400
04 Dec 2023171.05173.38170.09173.15173.15430,100
01 Dec 2023170.86172.76170.14172.60172.60536,700
30 Nov 2023170.13172.17169.55171.19171.192,644,200
29 Nov 2023170.00171.83169.69170.05170.05520,100
28 Nov 2023167.75169.34167.66169.00169.00571,000
27 Nov 2023167.91168.58167.20167.58167.58563,900
24 Nov 2023166.83169.01166.79168.09168.09349,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...