UK Markets open in 4 hrs 45 mins

F5 Networks, Inc. (FFIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.65+2.41 (+1.42%)
At close: 04:00PM EDT
172.98 +0.33 (+0.19%)
After hours: 05:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022170.88172.88170.55172.65172.65363,800
11 Aug 2022170.77172.47169.82170.24170.24364,300
10 Aug 2022170.51171.64169.41170.32170.32582,400
09 Aug 2022170.30170.72165.45167.41167.41467,200
08 Aug 2022173.11173.42169.82170.85170.85356,200
05 Aug 2022170.27173.19170.10172.38172.38425,600
04 Aug 2022171.15172.66170.80172.25172.25553,200
03 Aug 2022165.56171.94165.20171.64171.64644,100
02 Aug 2022164.90165.79162.28165.40165.40478,700
01 Aug 2022166.00167.32164.74165.55165.55381,900
29 Jul 2022165.40167.73164.78167.36167.36537,800
28 Jul 2022165.08167.13162.96165.79165.79578,900
27 Jul 2022160.50165.91159.33164.70164.701,113,200
26 Jul 2022165.87166.73157.36159.31159.312,539,400
25 Jul 2022154.42154.59151.70154.41154.411,707,200
22 Jul 2022156.81157.43152.68153.91153.91604,500
21 Jul 2022153.50156.91152.18156.83156.83796,500
20 Jul 2022149.49154.16148.89152.00152.00996,400
19 Jul 2022149.49151.94148.56151.68151.68527,900
18 Jul 2022149.07150.82146.42147.28147.28410,300
15 Jul 2022146.36148.97145.48148.33148.33453,300
14 Jul 2022145.43146.00142.43144.85144.85823,500
13 Jul 2022145.46150.45145.16149.39149.39520,100
12 Jul 2022152.90153.11148.17149.98149.98540,000
11 Jul 2022156.48157.32152.42152.62152.62493,200
08 Jul 2022157.14159.50155.35157.86157.86581,700
07 Jul 2022155.63159.74155.63158.67158.67398,500
06 Jul 2022155.79156.60153.05155.39155.39578,400
05 Jul 2022151.41155.45148.31155.33155.33454,400
01 Jul 2022152.62153.71149.70153.34153.34328,100
30 Jun 2022151.31154.87150.37153.04153.04599,200
29 Jun 2022152.74153.57151.38152.75152.75282,800
28 Jun 2022157.62158.75153.07153.18153.18283,800
27 Jun 2022158.47158.62156.00157.23157.23291,700
24 Jun 2022155.21158.55154.83158.47158.47420,800
23 Jun 2022153.01153.63151.67153.51153.51204,500
22 Jun 2022150.99154.00150.49152.39152.39435,400
21 Jun 2022152.22153.93151.42152.83152.83413,200
17 Jun 2022151.06152.96149.60150.64150.64831,000
16 Jun 2022149.65150.65147.47149.14149.14419,200
15 Jun 2022152.57156.10151.06153.27153.27359,500
14 Jun 2022151.01151.63148.12150.79150.79365,700
13 Jun 2022153.10153.82149.80150.38150.38456,600
10 Jun 2022159.38159.75156.41156.65156.65264,200
09 Jun 2022165.47166.43161.88161.99161.99308,900
08 Jun 2022164.98166.73163.82166.13166.13333,500
07 Jun 2022165.00167.07164.61166.07166.07237,000
06 Jun 2022168.71169.03165.89166.49166.49332,100
03 Jun 2022165.46167.23165.01166.51166.51289,800
02 Jun 2022162.32168.47161.89168.27168.27248,500
01 Jun 2022164.24165.99160.14161.89161.89315,500
31 May 2022165.88165.88162.77163.04163.04592,800
27 May 2022163.25167.38159.35167.29167.29314,100
26 May 2022157.89163.16156.91162.33162.33365,600
25 May 2022156.34158.81155.20157.29157.29322,800
24 May 2022157.68158.08154.39157.60157.60327,000
23 May 2022157.14159.43156.25158.39158.39410,800
20 May 2022156.87157.68151.66156.28156.28868,000
19 May 2022157.71159.29154.74155.31155.311,017,000
18 May 2022166.98167.52158.25161.30161.30681,800
17 May 2022170.00171.45167.73169.08169.08927,700
16 May 2022168.40168.85165.95167.11167.11327,600
13 May 2022164.07168.99163.13168.57168.57420,900
12 May 2022163.27165.78160.29163.12163.12523,100
11 May 2022169.33171.81163.68164.02164.02712,500
10 May 2022168.68173.04166.24170.63170.63818,400
09 May 2022167.80170.10166.06166.44166.44652,400
06 May 2022168.12172.17167.44170.50170.50750,700
05 May 2022175.39176.08168.84170.63170.63698,900
04 May 2022172.55178.32171.75177.92177.92758,400
03 May 2022171.33175.36170.53173.22173.22677,000
02 May 2022166.41172.80166.02172.24172.24945,800
29 Apr 2022175.67177.17166.81167.41167.41840,400
28 Apr 2022169.69177.99169.69175.91175.911,148,300
27 Apr 2022172.79175.86167.17169.01169.012,619,800
26 Apr 2022201.09202.94193.48193.91193.911,040,200
25 Apr 2022200.18203.00195.40203.00203.00487,400
22 Apr 2022202.50203.66199.75200.46200.46469,600
21 Apr 2022206.00207.72202.75203.22203.22361,100
20 Apr 2022203.07207.28203.07204.57204.57346,300
19 Apr 2022196.13202.69195.87202.46202.46514,800
18 Apr 2022198.17200.19196.32197.33197.33343,100
14 Apr 2022208.88210.00199.49199.53199.53438,400
13 Apr 2022206.82209.37205.95209.11209.11421,700
12 Apr 2022205.17209.24203.26206.08206.08699,200
11 Apr 2022209.01209.86206.92207.49207.49416,400
08 Apr 2022213.95213.95209.88210.21210.21260,500
07 Apr 2022211.38214.61210.00213.92213.92440,200
06 Apr 2022212.17213.62208.07211.52211.52525,900
05 Apr 2022211.45215.28210.98213.50213.50690,700
04 Apr 2022210.30212.17209.66212.00212.00309,100
01 Apr 2022209.94209.94206.21209.17209.17252,700
31 Mar 2022212.91214.90208.31208.95208.95489,100
30 Mar 2022215.86217.41211.50212.78212.78252,700
29 Mar 2022214.38216.34213.05215.54215.54240,800
28 Mar 2022209.90212.29207.94212.17212.17337,600
25 Mar 2022208.59210.46207.14209.86209.86327,400
24 Mar 2022205.00208.77204.30208.66208.66245,400
23 Mar 2022208.12209.15204.69204.74204.74430,500
22 Mar 2022206.06210.08205.46209.49209.49430,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...