F5, Inc. (FFIV) Charts

$257.96

north_east
$2.8 (1.1%)
Day's range
$255.64
Day's range
$260.14

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