5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+9.32%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
+18.77%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
+62.87%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $283.51 | $283.33 (-0.06%) | $283.75 | $280.87 | 114.89 K | $16.39 B |
| 05/15/2025 | $282.06 | $282.67 (0.22%) | $284.01 | $280.25 | 254.80 K | $16.36 B |
| 05/14/2025 | $283.00 | $281.59 (-0.5%) | $284.52 | $279.55 | 564.20 K | $16.30 B |
| 05/13/2025 | $280.10 | $283.23 (1.12%) | $285.08 | $280.10 | 469.30 K | $16.40 B |
| 05/12/2025 | $280.00 | $280.35 (0.13%) | $281.03 | $276.96 | 348.60 K | $16.23 B |
| 05/09/2025 | $273.99 | $270.07 (-1.43%) | $274.82 | $267.86 | 379.60 K | $15.63 B |
| 05/08/2025 | $270.13 | $273.14 (1.11%) | $275.70 | $268.13 | 558.92 K | $15.81 B |
| 05/07/2025 | $266.85 | $267.48 (0.24%) | $267.68 | $264.21 | 488.71 K | $15.48 B |
| 05/06/2025 | $263.05 | $264.82 (0.67%) | $266.30 | $260.69 | 417.20 K | $15.33 B |
| 05/05/2025 | $266.89 | $267.19 (0.11%) | $270.46 | $265.35 | 386.40 K | $15.47 B |
| 05/02/2025 | $269.03 | $268.81 (-0.08%) | $271.27 | $267.46 | 514.34 K | $15.56 B |
| 05/01/2025 | $264.54 | $265.77 (0.46%) | $269.13 | $262.71 | 664.12 K | $15.38 B |
| 04/30/2025 | $260.75 | $264.74 (1.53%) | $265.42 | $255.57 | 859.18 K | $15.32 B |
| 04/29/2025 | $260.03 | $262.72 (1.03%) | $265.96 | $256.49 | 1.28 M | $15.21 B |
| 04/28/2025 | $270.22 | $265.07 (-1.91%) | $271.48 | $263.88 | 1.05 M | $15.34 B |
| 04/25/2025 | $268.33 | $270.03 (0.63%) | $270.36 | $264.82 | 607.65 K | $15.63 B |
| 04/24/2025 | $261.15 | $268.16 (2.68%) | $269.78 | $261.15 | 497.20 K | $15.64 B |
| 04/23/2025 | $260.72 | $262.46 (0.67%) | $265.99 | $256.56 | 568.80 K | $15.30 B |
| 04/22/2025 | $254.17 | $254.77 (0.24%) | $257.45 | $252.60 | 524.30 K | $14.85 B |
| 04/21/2025 | $255.78 | $250.80 (-1.95%) | $258.22 | $247.84 | 370.99 K | $14.62 B |
| 04/17/2025 | $262.10 | $258.61 (-1.33%) | $262.83 | $256.70 | 405.10 K | $15.08 B |
| 04/16/2025 | $260.70 | $258.98 (-0.66%) | $264.04 | $256.94 | 510.57 K | $15.10 B |
| 04/15/2025 | $263.74 | $263.53 (-0.08%) | $265.52 | $261.39 | 424.10 K | $15.37 B |
| 04/14/2025 | $266.76 | $262.69 (-1.53%) | $268.41 | $260.46 | 424.34 K | $15.32 B |
| 04/11/2025 | $255.00 | $261.68 (2.62%) | $263.37 | $253.46 | 600.75 K | $15.26 B |
| 04/10/2025 | $258.18 | $255.00 (-1.23%) | $258.61 | $246.64 | 672.06 K | $14.87 B |
| 04/09/2025 | $239.21 | $264.14 (10.42%) | $266.24 | $236.82 | 632.60 K | $15.40 B |
| 04/08/2025 | $256.14 | $241.53 (-5.7%) | $256.91 | $238.38 | 738.00 K | $14.08 B |
| 04/07/2025 | $232.41 | $243.48 (4.76%) | $252.79 | $227.04 | 1.07 M | $14.20 B |
| 04/04/2025 | $244.74 | $239.25 (-2.24%) | $246.09 | $236.57 | 725.52 K | $13.95 B |
| 04/03/2025 | $257.47 | $250.98 (-2.52%) | $261.88 | $249.88 | 590.13 K | $14.63 B |
| 04/02/2025 | $264.37 | $272.73 (3.16%) | $274.54 | $264.37 | 463.74 K | $15.90 B |
| 04/01/2025 | $265.37 | $268.58 (1.21%) | $269.18 | $264.03 | 457.62 K | $15.66 B |
| 03/31/2025 | $260.11 | $266.27 (2.37%) | $268.52 | $259.00 | 719.40 K | $15.52 B |
| 03/28/2025 | $268.87 | $263.88 (-1.86%) | $270.92 | $261.17 | 490.91 K | $15.39 B |
| 03/27/2025 | $271.85 | $270.08 (-0.65%) | $271.85 | $267.48 | 356.13 K | $15.75 B |
| 03/26/2025 | $274.86 | $272.84 (-0.73%) | $277.10 | $271.30 | 336.50 K | $15.91 B |
| 03/25/2025 | $274.79 | $275.05 (0.09%) | $278.85 | $270.36 | 570.76 K | $16.04 B |
| 03/24/2025 | $273.74 | $274.31 (0.21%) | $276.38 | $272.19 | 545.20 K | $15.99 B |
| 03/21/2025 | $266.88 | $268.40 (0.57%) | $268.80 | $262.76 | 1.29 M | $15.65 B |
| 03/20/2025 | $267.63 | $268.48 (0.32%) | $270.95 | $266.35 | 464.40 K | $15.65 B |
| 03/19/2025 | $265.33 | $270.21 (1.84%) | $272.87 | $264.38 | 549.60 K | $15.75 B |
| 03/18/2025 | $265.24 | $264.83 (-0.15%) | $266.96 | $263.68 | 338.01 K | $15.44 B |
| 03/17/2025 | $259.97 | $267.45 (2.88%) | $269.77 | $257.90 | 485.50 K | $15.59 B |
| 03/14/2025 | $261.00 | $262.46 (0.56%) | $264.01 | $255.90 | 441.20 K | $15.30 B |
| 03/13/2025 | $266.03 | $257.42 (-3.24%) | $266.07 | $255.65 | 709.25 K | $15.01 B |
| 03/12/2025 | $270.15 | $266.06 (-1.51%) | $271.11 | $265.87 | 537.30 K | $15.51 B |
| 03/11/2025 | $265.80 | $265.31 (-0.18%) | $269.87 | $263.56 | 569.24 K | $15.47 B |
| 03/10/2025 | $270.55 | $266.50 (-1.5%) | $270.86 | $263.34 | 634.40 K | $15.54 B |
| 03/07/2025 | $275.62 | $275.63 (0%) | $278.03 | $268.75 | 547.70 K | $16.07 B |
| 03/06/2025 | $278.76 | $275.76 (-1.08%) | $280.11 | $273.05 | 699.60 K | $16.08 B |
| 03/05/2025 | $279.91 | $282.73 (1.01%) | $283.19 | $276.00 | 794.50 K | $16.48 B |
| 03/04/2025 | $280.90 | $280.11 (-0.28%) | $283.82 | $273.14 | 686.10 K | $16.33 B |
| 03/03/2025 | $295.46 | $284.15 (-3.83%) | $298.54 | $282.16 | 724.80 K | $16.57 B |
| 02/28/2025 | $291.23 | $292.43 (0.41%) | $292.77 | $285.21 | 840.60 K | $17.05 B |
| 02/27/2025 | $296.74 | $290.97 (-1.94%) | $297.26 | $290.31 | 353.74 K | $16.97 B |
| 02/26/2025 | $293.18 | $294.82 (0.56%) | $298.01 | $292.61 | 484.84 K | $17.19 B |
| 02/25/2025 | $292.67 | $292.98 (0.11%) | $293.64 | $287.64 | 590.44 K | $17.08 B |
| 02/24/2025 | $296.05 | $293.21 (-0.96%) | $296.26 | $290.01 | 505.79 K | $17.10 B |
| 02/21/2025 | $305.51 | $295.56 (-3.26%) | $305.51 | $294.78 | 467.95 K | $17.23 B |
| 02/20/2025 | $308.88 | $304.60 (-1.39%) | $308.88 | $301.34 | 415.90 K | $17.76 B |
| 02/19/2025 | $306.99 | $310.08 (1.01%) | $310.20 | $304.88 | 441.44 K | $18.08 B |
| 02/18/2025 | $310.18 | $307.59 (-0.84%) | $313.00 | $305.62 | 611.10 K | $17.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
