5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
+4.48%
3 MONTH PERFORMANCE
+8.03%
6 MONTH PERFORMANCE
+14.64%
YEAR-TO-DATE PERFORMANCE
+17.21%
1 YEAR PERFORMANCE
+74.14%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $294.17 | $294.37 (0.07%) | $295.75 | $293.82 | 10.63 K | |
| 06/25/2025 | $295.78 | $294.41 (-0.46%) | $297.02 | $293.88 | 407.14 K | $17.04 B |
| 06/24/2025 | $297.00 | $295.90 (-0.37%) | $298.70 | $293.28 | 435.30 K | $17.13 B |
| 06/23/2025 | $287.43 | $295.09 (2.66%) | $295.34 | $285.71 | 452.31 K | $17.08 B |
| 06/20/2025 | $288.50 | $287.13 (-0.47%) | $289.13 | $283.79 | 842.80 K | $16.62 B |
| 06/18/2025 | $288.98 | $286.48 (-0.87%) | $290.42 | $286.10 | 376.12 K | $16.58 B |
| 06/17/2025 | $288.56 | $288.59 (0.01%) | $292.26 | $286.58 | 422.20 K | $16.71 B |
| 06/16/2025 | $289.40 | $290.34 (0.32%) | $292.05 | $288.58 | 299.10 K | $16.81 B |
| 06/13/2025 | $287.87 | $286.61 (-0.44%) | $291.56 | $285.12 | 253.50 K | $16.59 B |
| 06/12/2025 | $292.38 | $291.66 (-0.25%) | $294.07 | $290.87 | 266.81 K | $16.88 B |
| 06/11/2025 | $294.60 | $292.89 (-0.58%) | $295.00 | $290.44 | 251.05 K | $16.95 B |
| 06/10/2025 | $294.73 | $293.66 (-0.36%) | $294.73 | $290.76 | 269.29 K | $17.00 B |
| 06/09/2025 | $296.17 | $294.73 (-0.49%) | $297.00 | $294.32 | 230.15 K | $17.06 B |
| 06/06/2025 | $295.49 | $295.43 (-0.02%) | $296.40 | $293.57 | 313.30 K | $17.10 B |
| 06/05/2025 | $293.79 | $293.96 (0.06%) | $294.69 | $290.58 | 471.51 K | $17.02 B |
| 06/04/2025 | $291.07 | $293.83 (0.95%) | $293.88 | $289.18 | 397.77 K | $17.01 B |
| 06/03/2025 | $286.02 | $290.65 (1.62%) | $290.90 | $285.38 | 389.50 K | $16.82 B |
| 06/02/2025 | $283.99 | $286.02 (0.71%) | $286.35 | $280.09 | 346.40 K | $16.56 B |
| 05/30/2025 | $279.31 | $285.38 (2.17%) | $285.67 | $277.78 | 1.29 M | $16.52 B |
| 05/29/2025 | $285.53 | $280.59 (-1.73%) | $285.53 | $278.40 | 344.22 K | $16.24 B |
| 05/28/2025 | $287.04 | $283.29 (-1.31%) | $287.51 | $283.13 | 330.89 K | $16.40 B |
| 05/27/2025 | $285.66 | $286.59 (0.33%) | $286.91 | $284.55 | 306.72 K | $16.59 B |
| 05/23/2025 | $279.21 | $282.10 (1.04%) | $283.63 | $278.02 | 248.40 K | $16.33 B |
| 05/22/2025 | $286.06 | $284.48 (-0.55%) | $286.82 | $283.62 | 323.01 K | $16.47 B |
| 05/21/2025 | $285.11 | $286.26 (0.4%) | $290.34 | $283.93 | 443.40 K | $16.57 B |
| 05/20/2025 | $285.56 | $286.90 (0.47%) | $288.34 | $284.61 | 462.00 K | $16.61 B |
| 05/19/2025 | $281.69 | $285.70 (1.42%) | $286.29 | $281.55 | 284.44 K | $16.54 B |
| 05/16/2025 | $283.51 | $284.92 (0.5%) | $285.12 | $280.53 | 331.42 K | $16.49 B |
| 05/15/2025 | $282.06 | $282.67 (0.22%) | $284.01 | $280.25 | 254.81 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 | $15.52 B |
| 04/23/2025 | $260.72 | $262.46 (0.67%) | $265.99 | $256.56 | 568.80 K | $15.19 B |
| 04/22/2025 | $254.17 | $254.77 (0.24%) | $257.45 | $252.60 | 524.30 K | $14.75 B |
| 04/21/2025 | $255.78 | $250.80 (-1.95%) | $258.22 | $247.84 | 370.99 K | $14.52 B |
| 04/17/2025 | $262.10 | $258.61 (-1.33%) | $262.83 | $256.70 | 405.10 K | $14.97 B |
| 04/16/2025 | $260.70 | $258.98 (-0.66%) | $264.04 | $256.94 | 510.57 K | $14.99 B |
| 04/15/2025 | $263.74 | $263.53 (-0.08%) | $265.52 | $261.39 | 424.10 K | $15.25 B |
| 04/14/2025 | $266.76 | $262.69 (-1.53%) | $268.41 | $260.46 | 424.34 K | $15.21 B |
| 04/11/2025 | $255.00 | $261.68 (2.62%) | $263.37 | $253.46 | 600.75 K | $15.15 B |
| 04/10/2025 | $258.18 | $255.00 (-1.23%) | $258.61 | $246.64 | 672.06 K | $14.76 B |
| 04/09/2025 | $239.21 | $264.14 (10.42%) | $266.24 | $236.82 | 632.60 K | $15.29 B |
| 04/08/2025 | $256.14 | $241.53 (-5.7%) | $256.91 | $238.38 | 738.00 K | $13.98 B |
| 04/07/2025 | $232.41 | $243.48 (4.76%) | $252.79 | $227.04 | 1.07 M | $14.09 B |
| 04/04/2025 | $244.74 | $239.25 (-2.24%) | $246.09 | $236.57 | 725.52 K | $13.85 B |
| 04/03/2025 | $257.47 | $250.98 (-2.52%) | $261.88 | $249.88 | 590.13 K | $14.53 B |
| 04/02/2025 | $264.37 | $272.73 (3.16%) | $274.54 | $264.37 | 463.74 K | $15.79 B |
| 04/01/2025 | $265.37 | $268.58 (1.21%) | $269.18 | $264.03 | 457.62 K | $15.55 B |
| 03/31/2025 | $260.11 | $266.27 (2.37%) | $268.52 | $259.00 | 719.40 K | $15.41 B |
| 03/28/2025 | $268.87 | $263.88 (-1.86%) | $270.92 | $261.17 | 490.91 K | $15.27 B |
| 03/27/2025 | $271.85 | $270.08 (-0.65%) | $271.85 | $267.48 | 356.13 K | $15.63 B |
| 03/26/2025 | $274.86 | $272.84 (-0.73%) | $277.10 | $271.30 | 336.50 K | $15.79 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.
