-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+8.73% -
3 MONTH PERFORMANCE
+25.95% -
6 MONTH PERFORMANCE
+12.96% -
YEAR-TO-DATE PERFORMANCE
+19.29% -
1 YEAR PERFORMANCE
+32.39%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $214.50 | $213.57 (-0.43%) | $215.50 | $211.89 | 625,987 | $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 |
| 08/30/2024 | $202.67 | $203.15 (0.24%) | $203.59 | $200.53 | 570,500 | $11.90 B |
| 08/29/2024 | $200.23 | $202.14 (0.95%) | $203.30 | $200.04 | 485,200 | $11.84 B |
| 08/28/2024 | $199.06 | $198.89 (-0.09%) | $200.74 | $197.81 | 352,229 | $11.65 B |
| 08/27/2024 | $198.71 | $199.71 (0.5%) | $200.33 | $197.83 | 304,126 | $11.70 B |
| 08/26/2024 | $199.56 | $199.41 (-0.08%) | $201.17 | $198.60 | 311,941 | $11.68 B |
| 08/23/2024 | $198.07 | $199.01 (0.47%) | $199.18 | $197.09 | 255,843 | $11.66 B |
| 08/22/2024 | $199.64 | $195.73 (-1.96%) | $199.70 | $195.44 | 350,702 | $11.47 B |
| 08/21/2024 | $196.65 | $199.42 (1.41%) | $199.54 | $195.06 | 521,300 | $11.68 B |
| 08/20/2024 | $196.73 | $198.37 (0.83%) | $198.68 | $196.57 | 296,100 | $11.62 B |
| 08/19/2024 | $196.00 | $196.37 (0.19%) | $197.00 | $194.45 | 384,000 | $11.50 B |
| 08/16/2024 | $195.06 | $195.57 (0.26%) | $196.48 | $194.89 | 334,700 | $11.46 B |
| 08/15/2024 | $194.99 | $195.57 (0.3%) | $196.52 | $193.70 | 460,400 | $11.46 B |
| 08/14/2024 | $191.24 | $191.36 (0.06%) | $193.09 | $190.94 | 369,900 | $11.21 B |
| 08/13/2024 | $190.44 | $191.76 (0.69%) | $192.79 | $189.39 | 392,094 | $11.23 B |
| 08/12/2024 | $192.09 | $189.19 (-1.51%) | $192.09 | $188.52 | 359,016 | $11.08 B |
| 08/09/2024 | $189.03 | $192.00 (1.57%) | $192.13 | $188.31 | 308,000 | $11.25 B |
| 08/08/2024 | $187.30 | $189.35 (1.09%) | $190.40 | $186.19 | 490,000 | $11.09 B |
| 08/07/2024 | $190.13 | $186.05 (-2.15%) | $191.50 | $185.74 | 314,300 | $10.90 B |
| 08/06/2024 | $187.97 | $188.07 (0.05%) | $192.06 | $187.89 | 526,516 | $11.02 B |
| 08/05/2024 | $188.35 | $187.14 (-0.64%) | $189.66 | $184.81 | 494,343 | $10.96 B |
| 08/02/2024 | $192.71 | $191.99 (-0.37%) | $193.02 | $189.74 | 518,850 | $11.25 B |
| 08/01/2024 | $203.50 | $195.48 (-3.94%) | $204.05 | $193.87 | 931,300 | $11.45 B |
| 07/31/2024 | $203.33 | $203.64 (0.15%) | $205.92 | $198.18 | 1.43 M | $11.93 B |
| 07/30/2024 | $199.64 | $200.66 (0.51%) | $202.40 | $193.25 | 2.65 M | $11.76 B |
| 07/29/2024 | $177.48 | $177.59 (0.06%) | $179.47 | $177.13 | 1.06 M | $10.40 B |
| 07/26/2024 | $174.11 | $177.34 (1.86%) | $177.99 | $174.11 | 465,464 | $10.39 B |
| 07/25/2024 | $171.85 | $173.73 (1.09%) | $176.71 | $170.21 | 690,900 | $10.21 B |
| 07/24/2024 | $173.75 | $170.44 (-1.91%) | $174.04 | $170.21 | 513,800 | $10.02 B |
| 07/23/2024 | $174.69 | $173.80 (-0.51%) | $176.20 | $173.56 | 246,304 | $10.22 B |
| 07/22/2024 | $176.20 | $175.37 (-0.47%) | $177.35 | $173.86 | 678,615 | $10.31 B |
| 07/19/2024 | $177.79 | $174.97 (-1.59%) | $177.79 | $173.54 | 349,127 | $10.29 B |
| 07/18/2024 | $180.42 | $176.96 (-1.92%) | $181.50 | $176.06 | 315,582 | $10.40 B |
| 07/17/2024 | $182.12 | $180.42 (-0.93%) | $182.58 | $180.03 | 399,796 | $10.61 B |
| 07/16/2024 | $178.80 | $183.01 (2.35%) | $183.22 | $178.80 | 435,385 | $10.76 B |
| 07/15/2024 | $176.45 | $178.79 (1.33%) | $179.14 | $176.45 | 438,681 | $10.51 B |
| 07/12/2024 | $174.60 | $176.46 (1.07%) | $177.27 | $174.30 | 335,570 | $10.37 B |
| 07/11/2024 | $173.00 | $173.59 (0.34%) | $174.55 | $171.42 | 376,785 | $10.21 B |
| 07/10/2024 | $171.99 | $173.01 (0.59%) | $173.08 | $170.32 | 254,623 | $10.17 B |
| 07/09/2024 | $172.85 | $171.58 (-0.73%) | $173.00 | $171.03 | 326,349 | $10.09 B |
| 07/08/2024 | $172.16 | $173.14 (0.57%) | $173.33 | $171.49 | 368,584 | $10.18 B |
| 07/05/2024 | $170.21 | $171.63 (0.83%) | $171.72 | $169.55 | 238,318 | $10.09 B |
| 07/03/2024 | $171.95 | $170.49 (-0.85%) | $171.95 | $170.01 | 179,545 | $10.02 B |
| 07/02/2024 | $171.21 | $172.31 (0.64%) | $172.91 | $170.75 | 352,416 | $10.13 B |
| 07/01/2024 | $172.45 | $171.18 (-0.74%) | $172.66 | $170.49 | 370,890 | $10.06 B |
| 06/28/2024 | $171.37 | $172.23 (0.5%) | $173.42 | $171.03 | 668,624 | $10.13 B |
| 06/27/2024 | $169.86 | $171.20 (0.79%) | $171.38 | $169.42 | 396,562 | $10.06 B |
| 06/26/2024 | $168.92 | $169.26 (0.2%) | $170.56 | $167.35 | 418,708 | $9.95 B |
| 06/25/2024 | $169.00 | $169.54 (0.32%) | $169.69 | $167.68 | 359,156 | $9.97 B |
| 06/24/2024 | $169.19 | $168.68 (-0.3%) | $171.03 | $168.20 | 530,050 | $9.92 B |
| 06/21/2024 | $170.24 | $169.60 (-0.38%) | $170.36 | $168.35 | 1.95 M | $9.97 B |
| 06/20/2024 | $169.02 | $169.74 (0.43%) | $171.30 | $168.45 | 650,927 | $9.98 B |