F5, Inc. - FFIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	315	316.26	316.27	317.12	312.65	367,800
August 15, 2025	318.78	315.34	315.34	318.78	313.95	327,800
August 14, 2025	322.53	318.5	318.5	323.68	315.1	301,000
August 13, 2025	327.83	325.79	325.79	327.83	324.05	492,500
August 12, 2025	319.01	326.47	326.47	326.64	319.01	770,400
August 11, 2025	320.34	318.11	318.11	323.52	317.25	412,820
August 08, 2025	319.2	321.77	321.77	322.6	317.28	403,248
August 07, 2025	322.5	317.23	317.23	323	314.86	469,200
August 06, 2025	319.98	321.23	321.23	323.2	316.65	523,217
August 05, 2025	320.59	318.78	318.78	324.12	315.93	826,700
August 04, 2025	309.73	321	321	322.63	308.97	813,800
August 01, 2025	308.14	307.43	307.43	309.77	301.52	790,548
July 31, 2025	323	313.42	313.42	334	312.59	1.83M
July 30, 2025	299.97	298.99	298.99	301.89	294.89	830,302
July 29, 2025	302.89	299.24	299.24	305.98	298.36	462,400
July 28, 2025	299.54	301.63	301.63	302.01	298.7	370,045
July 25, 2025	302.12	299.37	299.37	303.77	299.01	262,548
July 24, 2025	300.19	301.93	301.93	305.15	298.88	508,300
July 23, 2025	298.81	300.62	300.62	300.69	297.85	362,318
July 22, 2025	300.4	297.82	297.82	300.43	296.66	346,063
July 21, 2025	301.64	300.12	300.12	302.17	298.11	292,347
July 18, 2025	301.92	302.17	302.17	307	300.19	597,900
July 17, 2025	294.89	300.34	300.34	301.21	293.13	542,112
July 16, 2025	291.75	293.12	293.12	293.55	288.76	333,400
July 15, 2025	294.67	290.76	290.76	296.11	290.65	436,041
July 14, 2025	291.7	294.15	294.15	295.42	290.67	390,700
July 11, 2025	299.23	291.89	291.89	299.23	291.24	451,319
July 10, 2025	301.97	299.89	299.89	303.43	297.3	423,571
July 09, 2025	302.45	302.28	302.28	302.68	297.65	430,053
July 08, 2025	301.56	302.41	302.41	304.7	299.1	544,700
July 07, 2025	298.75	299.26	299.26	301.66	297	469,500
July 03, 2025	298.23	300.13	300.13	301.78	297.62	272,018
July 02, 2025	294.98	296.12	296.12	296.82	293.31	388,249
July 01, 2025	294.32	295.97	295.97	298.62	293.31	517,833
June 30, 2025	297.45	294.32	294.32	301.83	293.83	631,000
June 27, 2025	288.88	295.75	295.75	297.57	287.83	675,626
June 26, 2025	295	289.09	289.09	295.13	284.27	996,000
June 25, 2025	295.78	294.41	294.41	297.02	293.88	407,141
June 24, 2025	297	295.9	295.9	298.7	293.28	435,300
June 23, 2025	287.43	295.09	295.09	295.34	285.71	452,311
June 20, 2025	288.5	287.13	287.13	289.13	283.79	842,790
June 18, 2025	288.98	286.48	286.48	290.42	286.1	376,115
June 17, 2025	288.56	288.59	288.59	292.26	286.58	422,200
June 16, 2025	289.4	290.34	290.34	292.05	288.58	299,100
June 13, 2025	287.87	286.61	286.61	291.56	285.12	253,500
June 12, 2025	292.38	291.66	291.66	294.07	290.87	266,810
June 11, 2025	294.6	292.89	292.89	295	290.44	251,049
June 10, 2025	294.73	293.66	293.66	294.73	290.76	269,290
June 09, 2025	296.17	294.73	294.73	297	294.32	230,148
June 06, 2025	295.49	295.43	295.43	296.4	293.57	313,300
June 05, 2025	293.79	293.96	293.96	294.69	290.58	471,512
June 04, 2025	291.07	293.83	293.83	293.88	289.18	397,773
June 03, 2025	286.02	290.65	290.65	290.9	285.38	389,500
June 02, 2025	283.99	286.02	286.02	286.35	280.09	346,400
May 30, 2025	279.31	285.38	285.38	285.67	277.78	1.29M
May 29, 2025	285.53	280.59	280.59	285.53	278.4	344,223
May 28, 2025	287.04	283.29	283.29	287.51	283.13	330,894
May 27, 2025	285.66	286.59	286.59	286.91	284.55	306,717
May 23, 2025	279.21	282.1	282.1	283.63	278.02	245,052
May 22, 2025	286.06	284.48	284.48	286.82	283.62	323,010

F5, Inc. (FFIV) NASDAQ