5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
+8.39%
6 MONTH PERFORMANCE
-6.27%
YEAR-TO-DATE PERFORMANCE
+9.88%
1 YEAR PERFORMANCE
-6.65%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $293.75 | $282.19 (-3.94%) | $293.75 | $281.33 | 95.50 K | |
| 01/28/2026 | $298.50 | $292.30 (-2.08%) | $303.98 | $285.00 | 2.88 M | $16.85 B |
| 01/27/2026 | $268.52 | $270.43 (0.71%) | $272.91 | $264.34 | 2.24 M | $15.59 B |
| 01/26/2026 | $261.87 | $267.45 (2.13%) | $268.28 | $261.85 | 1.30 M | $15.42 B |
| 01/23/2026 | $261.01 | $259.26 (-0.67%) | $265.55 | $257.18 | 813.95 K | $14.95 B |
| 01/22/2026 | $263.57 | $262.00 (-0.6%) | $267.40 | $261.06 | 701.50 K | $15.11 B |
| 01/21/2026 | $260.27 | $261.55 (0.49%) | $265.84 | $260.18 | 887.50 K | $15.08 B |
| 01/20/2026 | $262.73 | $259.70 (-1.15%) | $267.06 | $259.44 | 923.11 K | $14.97 B |
| 01/16/2026 | $273.99 | $268.22 (-2.11%) | $275.66 | $266.00 | 2.54 M | $15.46 B |
| 01/15/2026 | $277.30 | $273.99 (-1.19%) | $280.75 | $272.52 | 1.19 M | $15.80 B |
| 01/14/2026 | $267.69 | $267.45 (-0.09%) | $269.51 | $265.21 | 760.60 K | $15.42 B |
| 01/13/2026 | $270.63 | $269.81 (-0.3%) | $273.37 | $267.61 | 601.37 K | $15.56 B |
| 01/12/2026 | $265.00 | $270.56 (2.1%) | $272.15 | $264.58 | 802.00 K | $15.60 B |
| 01/09/2026 | $270.49 | $269.31 (-0.44%) | $272.13 | $264.86 | 667.48 K | $15.53 B |
| 01/08/2026 | $266.82 | $269.41 (0.97%) | $273.08 | $266.42 | 789.80 K | $15.53 B |
| 01/07/2026 | $269.00 | $267.92 (-0.4%) | $271.02 | $265.31 | 709.80 K | $15.45 B |
| 01/06/2026 | $271.33 | $270.64 (-0.25%) | $272.93 | $265.27 | 1.09 M | $15.60 B |
| 01/05/2026 | $263.79 | $272.06 (3.14%) | $275.15 | $262.28 | 1.45 M | $15.69 B |
| 01/02/2026 | $255.83 | $256.63 (0.31%) | $261.17 | $254.21 | 825.40 K | $14.80 B |
| 12/31/2025 | $259.13 | $255.26 (-1.49%) | $259.81 | $255.20 | 1.24 M | $14.72 B |
| 12/30/2025 | $259.04 | $259.37 (0.13%) | $260.69 | $257.46 | 1.08 M | $14.95 B |
| 12/29/2025 | $262.86 | $259.43 (-1.3%) | $263.36 | $257.74 | 962.60 K | $14.96 B |
| 12/26/2025 | $262.68 | $263.14 (0.18%) | $265.27 | $261.88 | 1.22 M | $15.17 B |
| 12/24/2025 | $260.46 | $262.33 (0.72%) | $262.74 | $259.30 | 793.72 K | $15.12 B |
| 12/23/2025 | $259.86 | $260.46 (0.23%) | $261.52 | $258.17 | 936.30 K | $15.02 B |
| 12/22/2025 | $257.90 | $260.40 (0.97%) | $262.62 | $257.78 | 1.11 M | $15.01 B |
| 12/19/2025 | $259.44 | $256.91 (-0.98%) | $262.35 | $255.76 | 3.17 M | $14.81 B |
| 12/18/2025 | $256.26 | $259.11 (1.11%) | $260.40 | $252.04 | 1.13 M | $14.94 B |
| 12/17/2025 | $257.91 | $256.07 (-0.71%) | $260.97 | $255.80 | 1.43 M | $14.76 B |
| 12/16/2025 | $260.82 | $258.26 (-0.98%) | $261.73 | $256.13 | 1.46 M | $14.89 B |
| 12/15/2025 | $264.76 | $263.01 (-0.66%) | $266.25 | $260.68 | 1.97 M | $15.16 B |
| 12/12/2025 | $264.53 | $262.67 (-0.7%) | $265.99 | $259.52 | 1.41 M | $15.14 B |
| 12/11/2025 | $258.03 | $264.45 (2.49%) | $265.60 | $255.64 | 1.48 M | $15.25 B |
| 12/10/2025 | $256.55 | $258.08 (0.6%) | $260.16 | $255.20 | 1.29 M | $14.88 B |
| 12/09/2025 | $248.21 | $257.98 (3.94%) | $259.41 | $247.60 | 1.34 M | $14.87 B |
| 12/08/2025 | $248.66 | $248.21 (-0.18%) | $252.56 | $248.02 | 1.15 M | $14.31 B |
| 12/05/2025 | $243.30 | $248.12 (1.98%) | $249.05 | $243.03 | 952.21 K | $14.30 B |
| 12/04/2025 | $240.50 | $243.33 (1.18%) | $245.22 | $239.33 | 1.09 M | $14.03 B |
| 12/03/2025 | $238.36 | $240.63 (0.95%) | $241.19 | $236.33 | 1.07 M | $13.87 B |
| 12/02/2025 | $239.87 | $238.52 (-0.56%) | $241.24 | $233.96 | 1.25 M | $13.75 B |
| 12/01/2025 | $236.99 | $238.57 (0.67%) | $243.26 | $236.99 | 1.20 M | $13.75 B |
| 11/28/2025 | $240.45 | $239.16 (-0.54%) | $242.48 | $237.71 | 558.45 K | $13.79 B |
| 11/26/2025 | $240.76 | $238.22 (-1.05%) | $241.23 | $237.62 | 908.10 K | $13.73 B |
| 11/25/2025 | $236.14 | $240.01 (1.64%) | $242.02 | $236.14 | 1.12 M | $13.84 B |
| 11/24/2025 | $234.89 | $236.14 (0.53%) | $238.79 | $232.40 | 3.19 M | $13.61 B |
| 11/21/2025 | $226.99 | $234.29 (3.22%) | $238.04 | $225.83 | 3.01 M | $13.51 B |
| 11/20/2025 | $226.99 | $225.83 (-0.51%) | $230.63 | $225.39 | 1.34 M | $13.02 B |
| 11/19/2025 | $225.45 | $223.99 (-0.65%) | $228.91 | $223.76 | 750.70 K | $12.91 B |
| 11/18/2025 | $227.44 | $227.05 (-0.17%) | $229.96 | $226.00 | 745.33 K | $13.09 B |
| 11/17/2025 | $232.23 | $228.64 (-1.55%) | $234.24 | $227.88 | 812.28 K | $13.18 B |
| 11/14/2025 | $236.14 | $234.00 (-0.91%) | $237.13 | $233.21 | 894.42 K | $13.49 B |
| 11/13/2025 | $240.17 | $238.87 (-0.54%) | $241.88 | $236.53 | 1.12 M | $13.77 B |
| 11/12/2025 | $240.48 | $240.17 (-0.13%) | $243.77 | $238.76 | 647.09 K | $13.85 B |
| 11/11/2025 | $240.77 | $238.51 (-0.94%) | $242.00 | $237.54 | 881.56 K | $13.75 B |
| 11/10/2025 | $246.68 | $240.77 (-2.4%) | $248.61 | $239.01 | 861.10 K | $13.88 B |
| 11/07/2025 | $245.81 | $245.74 (-0.03%) | $246.53 | $242.03 | 957.20 K | $14.17 B |
| 11/06/2025 | $245.34 | $248.09 (1.12%) | $249.00 | $241.59 | 1.41 M | $14.30 B |
| 11/05/2025 | $242.12 | $246.49 (1.8%) | $250.56 | $241.95 | 1.26 M | $14.21 B |
| 11/04/2025 | $246.97 | $241.38 (-2.26%) | $247.05 | $239.94 | 1.59 M | $13.92 B |
| 11/03/2025 | $252.98 | $249.04 (-1.56%) | $253.25 | $247.57 | 1.54 M | $14.36 B |
| 10/31/2025 | $256.02 | $253.05 (-1.16%) | $257.67 | $252.49 | 1.01 M | $14.59 B |
| 10/30/2025 | $257.27 | $256.69 (-0.23%) | $261.46 | $256.01 | 936.83 K | $14.80 B |
| 10/29/2025 | $267.00 | $258.76 (-3.09%) | $267.05 | $257.50 | 1.29 M | $14.92 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.
