5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
+17.56%
6 MONTH PERFORMANCE
+46.19%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+46.44%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $255.83 | $258.11 (0.89%) | $260.24 | $255.16 | 511,057 | $15.07 B |
| 01/13/2025 | $252.09 | $255.16 (1.22%) | $255.75 | $250.63 | 393,519 | $14.90 B |
| 01/10/2025 | $256.07 | $254.32 (-0.68%) | $257.22 | $253.90 | 789,944 | $14.85 B |
| 01/08/2025 | $255.88 | $258.84 (1.16%) | $259.89 | $254.87 | 428,600 | $15.11 B |
| 01/07/2025 | $259.70 | $257.29 (-0.93%) | $261.59 | $255.87 | 444,900 | $15.02 B |
| 01/06/2025 | $254.36 | $259.70 (2.1%) | $260.77 | $254.36 | 485,307 | $15.16 B |
| 01/03/2025 | $252.11 | $254.36 (0.89%) | $255.15 | $251.74 | 410,978 | $14.85 B |
| 01/02/2025 | $252.00 | $251.75 (-0.1%) | $255.38 | $249.68 | 409,403 | $14.70 B |
| 12/31/2024 | $252.82 | $251.47 (-0.53%) | $253.34 | $250.74 | 280,900 | $14.68 B |
| 12/30/2024 | $252.34 | $252.48 (0.06%) | $254.42 | $249.74 | 254,600 | $14.74 B |
| 12/27/2024 | $254.11 | $255.63 (0.6%) | $256.87 | $253.67 | 212,244 | $14.92 B |
| 12/26/2024 | $255.63 | $257.12 (0.58%) | $257.90 | $254.70 | 204,527 | $15.01 B |
| 12/24/2024 | $253.99 | $256.20 (0.87%) | $257.04 | $253.90 | 172,640 | $14.96 B |
| 12/23/2024 | $251.75 | $254.41 (1.06%) | $254.81 | $250.88 | 269,700 | $14.85 B |
| 12/20/2024 | $249.26 | $252.25 (1.2%) | $254.01 | $248.02 | 1.23 M | $14.73 B |
| 12/19/2024 | $252.45 | $250.41 (-0.81%) | $255.43 | $249.38 | 481,520 | $14.62 B |
| 12/18/2024 | $261.92 | $252.00 (-3.79%) | $264.00 | $251.80 | 428,260 | $14.71 B |
| 12/17/2024 | $262.10 | $259.80 (-0.88%) | $263.44 | $259.36 | 508,722 | $15.17 B |
| 12/16/2024 | $261.59 | $263.36 (0.68%) | $264.03 | $260.82 | 501,239 | $15.38 B |
| 12/13/2024 | $261.51 | $261.81 (0.11%) | $264.50 | $260.54 | 564,530 | $15.29 B |
| 12/12/2024 | $260.64 | $261.57 (0.36%) | $263.31 | $258.57 | 587,200 | $15.27 B |
| 12/11/2024 | $256.63 | $260.07 (1.34%) | $260.75 | $256.15 | 918,989 | $15.18 B |
| 12/10/2024 | $257.72 | $255.60 (-0.82%) | $258.16 | $254.27 | 654,224 | $14.92 B |
| 12/09/2024 | $256.90 | $257.92 (0.4%) | $260.01 | $256.90 | 510,200 | $15.06 B |
| 12/06/2024 | $256.50 | $257.14 (0.25%) | $259.75 | $256.50 | 649,378 | $15.01 B |
| 12/05/2024 | $254.94 | $257.05 (0.83%) | $258.00 | $252.97 | 478,311 | $15.01 B |
| 12/04/2024 | $252.28 | $254.13 (0.73%) | $254.97 | $251.95 | 358,700 | $14.84 B |
| 12/03/2024 | $251.18 | $251.13 (-0.02%) | $253.06 | $249.53 | 385,511 | $14.66 B |
| 12/02/2024 | $250.00 | $252.14 (0.86%) | $253.62 | $250.00 | 479,757 | $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 |