-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
+8.38% -
3 MONTH PERFORMANCE
+26.56% -
6 MONTH PERFORMANCE
+50.78% -
YEAR-TO-DATE PERFORMANCE
+40.61% -
1 YEAR PERFORMANCE
+45.81%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $251.18 | $251.74 (0.22%) | $253.06 | $249.53 | 118,922 | |
| 12/02/2024 | $250.00 | $252.14 (0.86%) | $253.62 | $250.00 | 479,458 | $14.72 B |
| 11/29/2024 | $250.73 | $250.35 (-0.15%) | $252.19 | $249.95 | 294,717 | $14.62 B |
| 11/27/2024 | $251.90 | $250.07 (-0.73%) | $252.30 | $248.09 | 345,400 | $14.60 B |
| 11/26/2024 | $248.20 | $251.92 (1.5%) | $252.16 | $247.26 | 391,800 | $14.71 B |
| 11/25/2024 | $248.52 | $248.74 (0.09%) | $250.46 | $247.79 | 1.35 M | $14.52 B |
| 11/22/2024 | $245.17 | $246.98 (0.74%) | $247.70 | $245.07 | 346,441 | $14.42 B |
| 11/21/2024 | $243.46 | $244.29 (0.34%) | $245.91 | $242.22 | 318,259 | $14.26 B |
| 11/20/2024 | $239.87 | $242.02 (0.9%) | $242.37 | $238.71 | 314,771 | $14.13 B |
| 11/19/2024 | $236.50 | $239.67 (1.34%) | $241.19 | $234.00 | 451,300 | $13.99 B |
| 11/18/2024 | $239.32 | $239.99 (0.28%) | $241.54 | $238.51 | 399,445 | $14.01 B |
| 11/15/2024 | $241.74 | $238.36 (-1.4%) | $242.87 | $238.19 | 491,461 | $13.92 B |
| 11/14/2024 | $247.04 | $242.05 (-2.02%) | $247.42 | $241.48 | 517,500 | $14.13 B |
| 11/13/2024 | $243.43 | $246.86 (1.41%) | $248.39 | $242.92 | 660,300 | $14.41 B |
| 11/12/2024 | $241.86 | $244.00 (0.88%) | $244.17 | $241.86 | 613,000 | $14.25 B |
| 11/11/2024 | $242.12 | $242.67 (0.23%) | $243.88 | $241.05 | 387,052 | $14.17 B |
| 11/08/2024 | $241.88 | $241.31 (-0.24%) | $244.32 | $240.88 | 544,002 | $14.09 B |
| 11/07/2024 | $239.04 | $241.88 (1.19%) | $241.92 | $239.04 | 440,700 | $14.12 B |
| 11/06/2024 | $237.50 | $240.12 (1.1%) | $241.62 | $235.59 | 626,000 | $14.02 B |
| 11/05/2024 | $230.61 | $232.92 (1%) | $233.36 | $230.61 | 378,822 | $13.60 B |
| 11/04/2024 | $230.32 | $231.20 (0.38%) | $233.49 | $229.50 | 619,600 | $13.50 B |
| 11/01/2024 | $233.79 | $232.20 (-0.68%) | $234.55 | $231.13 | 665,447 | $13.56 B |
| 10/31/2024 | $238.40 | $233.88 (-1.9%) | $241.96 | $233.37 | 798,323 | $13.65 B |
| 10/30/2024 | $240.01 | $238.95 (-0.44%) | $241.00 | $236.45 | 1.11 M | $13.95 B |
| 10/29/2024 | $242.03 | $240.33 (-0.7%) | $250.46 | $236.85 | 3.01 M | $14.03 B |
| 10/28/2024 | $217.90 | $218.36 (0.21%) | $219.28 | $216.16 | 1.36 M | $12.75 B |
| 10/25/2024 | $215.28 | $216.87 (0.74%) | $217.19 | $214.10 | 726,336 | $12.66 B |
| 10/24/2024 | $216.99 | $213.57 (-1.58%) | $216.99 | $213.24 | 519,194 | $12.51 B |
| 10/23/2024 | $217.33 | $215.41 (-0.88%) | $217.81 | $214.38 | 336,100 | $12.62 B |
| 10/22/2024 | $216.29 | $217.06 (0.36%) | $217.85 | $215.67 | 391,363 | $12.72 B |
| 10/21/2024 | $217.67 | $217.95 (0.13%) | $218.74 | $216.47 | 457,500 | $12.77 B |
| 10/18/2024 | $218.48 | $217.48 (-0.46%) | $218.85 | $217.00 | 579,537 | $12.74 B |
| 10/17/2024 | $216.39 | $217.00 (0.28%) | $217.23 | $215.51 | 681,220 | $12.71 B |
| 10/16/2024 | $216.91 | $215.86 (-0.48%) | $217.14 | $215.39 | 484,941 | $12.65 B |
| 10/15/2024 | $219.00 | $217.00 (-0.91%) | $220.95 | $216.91 | 608,543 | $12.71 B |
| 10/14/2024 | $221.00 | $219.43 (-0.71%) | $221.00 | $218.57 | 599,500 | $12.86 B |
| 10/11/2024 | $222.82 | $222.62 (-0.09%) | $224.47 | $222.13 | 423,300 | $13.04 B |
| 10/10/2024 | $221.14 | $221.99 (0.38%) | $223.05 | $220.02 | 376,900 | $13.01 B |
| 10/09/2024 | $219.51 | $222.05 (1.16%) | $222.87 | $218.09 | 563,077 | $13.01 B |
| 10/08/2024 | $218.55 | $219.51 (0.44%) | $220.11 | $217.73 | 431,761 | $12.86 B |
| 10/07/2024 | $218.55 | $218.23 (-0.15%) | $220.09 | $218.00 | 432,800 | $12.78 B |
| 10/04/2024 | $220.00 | $219.91 (-0.04%) | $220.19 | $218.05 | 307,800 | $12.88 B |
| 10/03/2024 | $218.26 | $218.08 (-0.08%) | $219.29 | $216.91 | 282,900 | $12.78 B |
| 10/02/2024 | $217.66 | $219.64 (0.91%) | $220.52 | $217.66 | 390,000 | $12.87 B |
| 10/01/2024 | $220.00 | $218.51 (-0.68%) | $220.91 | $218.11 | 486,600 | $12.80 B |
| 09/30/2024 | $218.98 | $220.20 (0.56%) | $220.80 | $218.40 | 606,300 | $12.90 B |
| 09/27/2024 | $221.66 | $219.00 (-1.2%) | $222.08 | $218.85 | 644,900 | $12.83 B |
| 09/26/2024 | $220.81 | $221.34 (0.24%) | $221.88 | $218.61 | 452,528 | $12.97 B |
| 09/25/2024 | $220.33 | $219.65 (-0.31%) | $220.82 | $214.21 | 685,049 | $12.87 B |
| 09/24/2024 | $221.94 | $223.60 (0.75%) | $223.74 | $220.69 | 694,048 | $13.10 B |
| 09/23/2024 | $219.72 | $220.38 (0.3%) | $222.41 | $219.72 | 629,241 | $12.91 B |
| 09/20/2024 | $217.87 | $219.24 (0.63%) | $221.12 | $215.67 | 2.30 M | $12.84 B |
| 09/19/2024 | $216.72 | $217.47 (0.35%) | $218.54 | $214.23 | 887,300 | $12.74 B |
| 09/18/2024 | $214.50 | $213.57 (-0.43%) | $215.50 | $211.89 | 626,129 | $12.51 B |
| 09/17/2024 | $214.15 | $214.64 (0.23%) | $216.00 | $213.26 | 545,200 | $12.57 B |
| 09/16/2024 | $210.72 | $213.42 (1.28%) | $213.88 | $210.72 | 626,200 | $12.50 B |
| 09/13/2024 | $206.26 | $210.31 (1.96%) | $210.81 | $206.10 | 599,328 | $12.32 B |
| 09/12/2024 | $203.16 | $205.95 (1.37%) | $206.09 | $202.68 | 716,500 | $12.07 B |
| 09/11/2024 | $200.64 | $202.91 (1.13%) | $203.19 | $197.34 | 425,500 | $11.89 B |
| 09/10/2024 | $199.33 | $201.28 (0.98%) | $201.78 | $198.25 | 465,200 | $11.79 B |
| 09/09/2024 | $199.48 | $199.93 (0.23%) | $203.48 | $199.48 | 917,700 | $11.71 B |
| 09/06/2024 | $200.57 | $198.93 (-0.82%) | $203.40 | $198.65 | 742,224 | $11.65 B |
| 09/05/2024 | $199.27 | $200.80 (0.77%) | $202.68 | $198.41 | 668,700 | $11.76 B |
| 09/04/2024 | $198.42 | $199.43 (0.51%) | $201.03 | $197.37 | 522,264 | $11.68 B |
| 09/03/2024 | $202.00 | $198.85 (-1.56%) | $203.98 | $198.09 | 762,147 | $11.65 B |