UK Markets open in 4 hrs 45 mins
NIKKEI 225
28,827.09 +280.11 (+0.98%) HANG SENG
20,235.43 +59.81 (+0.30%) CRUDE OIL
91.43 -0.66 (-0.72%) GOLD FUTURES
1,812.20 -3.30 (-0.18%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,389.34 +2.73 (+0.01%)
F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 170.88 | 172.88 | 170.55 | 172.65 | 172.65 | 363,800 |
| 11 Aug 2022 | 170.77 | 172.47 | 169.82 | 170.24 | 170.24 | 364,300 |
| 10 Aug 2022 | 170.51 | 171.64 | 169.41 | 170.32 | 170.32 | 582,400 |
| 09 Aug 2022 | 170.30 | 170.72 | 165.45 | 167.41 | 167.41 | 467,200 |
| 08 Aug 2022 | 173.11 | 173.42 | 169.82 | 170.85 | 170.85 | 356,200 |
| 05 Aug 2022 | 170.27 | 173.19 | 170.10 | 172.38 | 172.38 | 425,600 |
| 04 Aug 2022 | 171.15 | 172.66 | 170.80 | 172.25 | 172.25 | 553,200 |
| 03 Aug 2022 | 165.56 | 171.94 | 165.20 | 171.64 | 171.64 | 644,100 |
| 02 Aug 2022 | 164.90 | 165.79 | 162.28 | 165.40 | 165.40 | 478,700 |
| 01 Aug 2022 | 166.00 | 167.32 | 164.74 | 165.55 | 165.55 | 381,900 |
| 29 Jul 2022 | 165.40 | 167.73 | 164.78 | 167.36 | 167.36 | 537,800 |
| 28 Jul 2022 | 165.08 | 167.13 | 162.96 | 165.79 | 165.79 | 578,900 |
| 27 Jul 2022 | 160.50 | 165.91 | 159.33 | 164.70 | 164.70 | 1,113,200 |
| 26 Jul 2022 | 165.87 | 166.73 | 157.36 | 159.31 | 159.31 | 2,539,400 |
| 25 Jul 2022 | 154.42 | 154.59 | 151.70 | 154.41 | 154.41 | 1,707,200 |
| 22 Jul 2022 | 156.81 | 157.43 | 152.68 | 153.91 | 153.91 | 604,500 |
| 21 Jul 2022 | 153.50 | 156.91 | 152.18 | 156.83 | 156.83 | 796,500 |
| 20 Jul 2022 | 149.49 | 154.16 | 148.89 | 152.00 | 152.00 | 996,400 |
| 19 Jul 2022 | 149.49 | 151.94 | 148.56 | 151.68 | 151.68 | 527,900 |
| 18 Jul 2022 | 149.07 | 150.82 | 146.42 | 147.28 | 147.28 | 410,300 |
| 15 Jul 2022 | 146.36 | 148.97 | 145.48 | 148.33 | 148.33 | 453,300 |
| 14 Jul 2022 | 145.43 | 146.00 | 142.43 | 144.85 | 144.85 | 823,500 |
| 13 Jul 2022 | 145.46 | 150.45 | 145.16 | 149.39 | 149.39 | 520,100 |
| 12 Jul 2022 | 152.90 | 153.11 | 148.17 | 149.98 | 149.98 | 540,000 |
| 11 Jul 2022 | 156.48 | 157.32 | 152.42 | 152.62 | 152.62 | 493,200 |
| 08 Jul 2022 | 157.14 | 159.50 | 155.35 | 157.86 | 157.86 | 581,700 |
| 07 Jul 2022 | 155.63 | 159.74 | 155.63 | 158.67 | 158.67 | 398,500 |
| 06 Jul 2022 | 155.79 | 156.60 | 153.05 | 155.39 | 155.39 | 578,400 |
| 05 Jul 2022 | 151.41 | 155.45 | 148.31 | 155.33 | 155.33 | 454,400 |
| 01 Jul 2022 | 152.62 | 153.71 | 149.70 | 153.34 | 153.34 | 328,100 |
| 30 Jun 2022 | 151.31 | 154.87 | 150.37 | 153.04 | 153.04 | 599,200 |
| 29 Jun 2022 | 152.74 | 153.57 | 151.38 | 152.75 | 152.75 | 282,800 |
| 28 Jun 2022 | 157.62 | 158.75 | 153.07 | 153.18 | 153.18 | 283,800 |
| 27 Jun 2022 | 158.47 | 158.62 | 156.00 | 157.23 | 157.23 | 291,700 |
| 24 Jun 2022 | 155.21 | 158.55 | 154.83 | 158.47 | 158.47 | 420,800 |
| 23 Jun 2022 | 153.01 | 153.63 | 151.67 | 153.51 | 153.51 | 204,500 |
| 22 Jun 2022 | 150.99 | 154.00 | 150.49 | 152.39 | 152.39 | 435,400 |
| 21 Jun 2022 | 152.22 | 153.93 | 151.42 | 152.83 | 152.83 | 413,200 |
| 17 Jun 2022 | 151.06 | 152.96 | 149.60 | 150.64 | 150.64 | 831,000 |
| 16 Jun 2022 | 149.65 | 150.65 | 147.47 | 149.14 | 149.14 | 419,200 |
| 15 Jun 2022 | 152.57 | 156.10 | 151.06 | 153.27 | 153.27 | 359,500 |
| 14 Jun 2022 | 151.01 | 151.63 | 148.12 | 150.79 | 150.79 | 365,700 |
| 13 Jun 2022 | 153.10 | 153.82 | 149.80 | 150.38 | 150.38 | 456,600 |
| 10 Jun 2022 | 159.38 | 159.75 | 156.41 | 156.65 | 156.65 | 264,200 |
| 09 Jun 2022 | 165.47 | 166.43 | 161.88 | 161.99 | 161.99 | 308,900 |
| 08 Jun 2022 | 164.98 | 166.73 | 163.82 | 166.13 | 166.13 | 333,500 |
| 07 Jun 2022 | 165.00 | 167.07 | 164.61 | 166.07 | 166.07 | 237,000 |
| 06 Jun 2022 | 168.71 | 169.03 | 165.89 | 166.49 | 166.49 | 332,100 |
| 03 Jun 2022 | 165.46 | 167.23 | 165.01 | 166.51 | 166.51 | 289,800 |
| 02 Jun 2022 | 162.32 | 168.47 | 161.89 | 168.27 | 168.27 | 248,500 |
| 01 Jun 2022 | 164.24 | 165.99 | 160.14 | 161.89 | 161.89 | 315,500 |
| 31 May 2022 | 165.88 | 165.88 | 162.77 | 163.04 | 163.04 | 592,800 |
| 27 May 2022 | 163.25 | 167.38 | 159.35 | 167.29 | 167.29 | 314,100 |
| 26 May 2022 | 157.89 | 163.16 | 156.91 | 162.33 | 162.33 | 365,600 |
| 25 May 2022 | 156.34 | 158.81 | 155.20 | 157.29 | 157.29 | 322,800 |
| 24 May 2022 | 157.68 | 158.08 | 154.39 | 157.60 | 157.60 | 327,000 |
| 23 May 2022 | 157.14 | 159.43 | 156.25 | 158.39 | 158.39 | 410,800 |
| 20 May 2022 | 156.87 | 157.68 | 151.66 | 156.28 | 156.28 | 868,000 |
| 19 May 2022 | 157.71 | 159.29 | 154.74 | 155.31 | 155.31 | 1,017,000 |
| 18 May 2022 | 166.98 | 167.52 | 158.25 | 161.30 | 161.30 | 681,800 |
| 17 May 2022 | 170.00 | 171.45 | 167.73 | 169.08 | 169.08 | 927,700 |
| 16 May 2022 | 168.40 | 168.85 | 165.95 | 167.11 | 167.11 | 327,600 |
| 13 May 2022 | 164.07 | 168.99 | 163.13 | 168.57 | 168.57 | 420,900 |
| 12 May 2022 | 163.27 | 165.78 | 160.29 | 163.12 | 163.12 | 523,100 |
| 11 May 2022 | 169.33 | 171.81 | 163.68 | 164.02 | 164.02 | 712,500 |
| 10 May 2022 | 168.68 | 173.04 | 166.24 | 170.63 | 170.63 | 818,400 |
| 09 May 2022 | 167.80 | 170.10 | 166.06 | 166.44 | 166.44 | 652,400 |
| 06 May 2022 | 168.12 | 172.17 | 167.44 | 170.50 | 170.50 | 750,700 |
| 05 May 2022 | 175.39 | 176.08 | 168.84 | 170.63 | 170.63 | 698,900 |
| 04 May 2022 | 172.55 | 178.32 | 171.75 | 177.92 | 177.92 | 758,400 |
| 03 May 2022 | 171.33 | 175.36 | 170.53 | 173.22 | 173.22 | 677,000 |
| 02 May 2022 | 166.41 | 172.80 | 166.02 | 172.24 | 172.24 | 945,800 |
| 29 Apr 2022 | 175.67 | 177.17 | 166.81 | 167.41 | 167.41 | 840,400 |
| 28 Apr 2022 | 169.69 | 177.99 | 169.69 | 175.91 | 175.91 | 1,148,300 |
| 27 Apr 2022 | 172.79 | 175.86 | 167.17 | 169.01 | 169.01 | 2,619,800 |
| 26 Apr 2022 | 201.09 | 202.94 | 193.48 | 193.91 | 193.91 | 1,040,200 |
| 25 Apr 2022 | 200.18 | 203.00 | 195.40 | 203.00 | 203.00 | 487,400 |
| 22 Apr 2022 | 202.50 | 203.66 | 199.75 | 200.46 | 200.46 | 469,600 |
| 21 Apr 2022 | 206.00 | 207.72 | 202.75 | 203.22 | 203.22 | 361,100 |
| 20 Apr 2022 | 203.07 | 207.28 | 203.07 | 204.57 | 204.57 | 346,300 |
| 19 Apr 2022 | 196.13 | 202.69 | 195.87 | 202.46 | 202.46 | 514,800 |
| 18 Apr 2022 | 198.17 | 200.19 | 196.32 | 197.33 | 197.33 | 343,100 |
| 14 Apr 2022 | 208.88 | 210.00 | 199.49 | 199.53 | 199.53 | 438,400 |
| 13 Apr 2022 | 206.82 | 209.37 | 205.95 | 209.11 | 209.11 | 421,700 |
| 12 Apr 2022 | 205.17 | 209.24 | 203.26 | 206.08 | 206.08 | 699,200 |
| 11 Apr 2022 | 209.01 | 209.86 | 206.92 | 207.49 | 207.49 | 416,400 |
| 08 Apr 2022 | 213.95 | 213.95 | 209.88 | 210.21 | 210.21 | 260,500 |
| 07 Apr 2022 | 211.38 | 214.61 | 210.00 | 213.92 | 213.92 | 440,200 |
| 06 Apr 2022 | 212.17 | 213.62 | 208.07 | 211.52 | 211.52 | 525,900 |
| 05 Apr 2022 | 211.45 | 215.28 | 210.98 | 213.50 | 213.50 | 690,700 |
| 04 Apr 2022 | 210.30 | 212.17 | 209.66 | 212.00 | 212.00 | 309,100 |
| 01 Apr 2022 | 209.94 | 209.94 | 206.21 | 209.17 | 209.17 | 252,700 |
| 31 Mar 2022 | 212.91 | 214.90 | 208.31 | 208.95 | 208.95 | 489,100 |
| 30 Mar 2022 | 215.86 | 217.41 | 211.50 | 212.78 | 212.78 | 252,700 |
| 29 Mar 2022 | 214.38 | 216.34 | 213.05 | 215.54 | 215.54 | 240,800 |
| 28 Mar 2022 | 209.90 | 212.29 | 207.94 | 212.17 | 212.17 | 337,600 |
| 25 Mar 2022 | 208.59 | 210.46 | 207.14 | 209.86 | 209.86 | 327,400 |
| 24 Mar 2022 | 205.00 | 208.77 | 204.30 | 208.66 | 208.66 | 245,400 |
| 23 Mar 2022 | 208.12 | 209.15 | 204.69 | 204.74 | 204.74 | 430,500 |
| 22 Mar 2022 | 206.06 | 210.08 | 205.46 | 209.49 | 209.49 | 430,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
