Skip to main content

F5 Networks (NQ: FFIV )

190.36 +1.52 (+0.80%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 170.13 172.17 169.55 171.19 2,644,179 +1.14(+0.67%)
Nov 29, 2023 170.00 171.83 169.69 170.05 520,127 +1.05(+0.62%)
Nov 28, 2023 167.75 169.34 167.66 169.00 570,962 +1.42(+0.85%)
Nov 27, 2023 167.91 168.58 167.20 167.58 563,921 -0.51(-0.30%)
Nov 24, 2023 166.83 169.01 166.79 168.09 349,615 +1.02(+0.61%)
Nov 22, 2023 166.81 168.57 166.05 167.07 568,599 +1.13(+0.68%)
Nov 21, 2023 163.89 166.69 163.89 165.94 810,402 +1.73(+1.05%)
Nov 20, 2023 162.79 164.91 162.79 164.21 569,676 +1.13(+0.69%)
Nov 17, 2023 161.97 163.21 161.47 163.08 587,664 +2.03(+1.26%)
Nov 16, 2023 161.94 163.94 160.42 161.05 630,601 -3.70(-2.25%)
Nov 15, 2023 165.00 166.22 164.67 164.75 577,193 +0.31(+0.19%)
Nov 14, 2023 160.00 164.50 159.75 164.44 591,580 +5.82(+3.67%)
Nov 13, 2023 158.22 159.90 158.22 158.62 326,353 -0.43(-0.27%)
Nov 10, 2023 156.43 159.08 155.97 159.05 459,190 +3.13(+2.01%)
Nov 09, 2023 156.18 157.26 155.48 155.92 357,249 +0.08(+0.05%)
Nov 08, 2023 156.75 157.52 155.34 155.84 433,537 -0.27(-0.17%)
Nov 07, 2023 154.50 157.29 154.11 156.11 436,125 +1.58(+1.02%)
Nov 06, 2023 153.73 154.62 152.97 154.53 302,032 +0.45(+0.29%)
Nov 03, 2023 153.16 154.62 152.09 154.08 553,822 +1.21(+0.79%)
Nov 02, 2023 151.56 153.24 149.40 152.87 683,774 +0.95(+0.63%)
Nov 01, 2023 151.44 152.55 150.28 151.92 533,550 +0.33(+0.22%)
Oct 31, 2023 149.96 152.30 149.51 151.59 582,736 +2.37(+1.59%)
Oct 30, 2023 150.54 151.24 148.10 149.22 581,045 -0.55(-0.37%)
Oct 27, 2023 152.36 153.07 148.63 149.77 549,058 -1.74(-1.15%)
Oct 26, 2023 146.02 154.10 146.02 151.51 855,710 -0.17(-0.11%)
Oct 25, 2023 147.10 156.02 146.00 151.68 1,042,979 +3.44(+2.32%)
Oct 24, 2023 146.86 148.52 145.52 148.24 796,342 +1.82(+1.24%)
Oct 23, 2023 147.52 147.59 145.45 146.42 470,103 -1.94(-1.31%)
Oct 20, 2023 149.04 149.15 146.18 148.36 678,866 -0.15(-0.10%)
Oct 19, 2023 150.94 151.51 147.78 148.51 352,073 -2.48(-1.64%)
Oct 18, 2023 152.12 152.97 150.60 150.99 265,629 -1.99(-1.30%)
Oct 17, 2023 151.50 153.05 150.11 152.98 542,970 -0.96(-0.62%)
Oct 16, 2023 151.80 154.38 152.31 153.94 353,529 +3.43(+2.28%)
Oct 13, 2023 154.40 154.75 149.48 150.51 844,243 -4.50(-2.90%)
Oct 12, 2023 158.37 158.39 154.74 155.01 470,181 -2.32(-1.47%)
Oct 11, 2023 158.37 159.29 156.10 157.33 396,953 -0.56(-0.35%)
Oct 10, 2023 155.52 158.06 155.33 157.89 562,924 +1.91(+1.22%)
Oct 09, 2023 156.02 156.60 154.63 155.98 260,543 -0.34(-0.22%)
Oct 06, 2023 154.91 157.30 154.18 156.32 327,572 +0.74(+0.48%)
Oct 05, 2023 155.24 155.81 152.26 155.58 344,872 -0.24(-0.15%)
Oct 04, 2023 159.33 160.57 154.32 155.82 555,583 -3.69(-2.31%)
Oct 03, 2023 160.49 161.53 158.90 159.51 328,516 -2.45(-1.51%)
Oct 02, 2023 160.71 162.07 159.98 161.96 275,767 +0.82(+0.51%)
Sep 29, 2023 162.00 162.73 160.31 161.14 400,909 -0.13(-0.08%)
Sep 28, 2023 157.57 161.89 157.57 161.27 413,487 +3.67(+2.33%)
Sep 27, 2023 156.53 158.42 156.38 157.60 237,329 +1.99(+1.28%)
Sep 26, 2023 157.18 157.67 154.97 155.61 253,345 -2.91(-1.84%)
Sep 25, 2023 158.06 158.85 158.01 158.52 307,887 -0.14(-0.09%)
Sep 22, 2023 158.00 160.03 157.67 158.66 231,681 +1.15(+0.73%)
Sep 21, 2023 159.36 159.42 157.00 157.51 330,038 -3.21(-2.00%)
Sep 20, 2023 161.73 162.22 160.71 160.72 176,484 -0.55(-0.34%)
Sep 19, 2023 160.40 161.35 159.79 161.27 241,654 +0.46(+0.29%)
Sep 18, 2023 158.50 160.95 158.50 160.81 297,816 +2.34(+1.48%)
Sep 15, 2023 159.50 159.84 157.30 158.47 1,011,734 -2.25(-1.40%)
Sep 14, 2023 160.56 161.86 160.05 160.72 329,795 +0.36(+0.22%)
Sep 13, 2023 160.14 161.00 159.75 160.36 262,445 +0.14(+0.09%)
Sep 12, 2023 159.70 160.88 159.39 160.22 310,280 -0.44(-0.27%)
Sep 11, 2023 161.01 161.38 159.34 160.66 286,518 +0.11(+0.07%)
Sep 08, 2023 161.04 161.75 159.70 160.55 381,302 -0.90(-0.56%)
Sep 07, 2023 162.50 162.92 161.00 161.45 273,768 -2.37(-1.45%)
Sep 06, 2023 164.42 165.25 163.13 163.82 369,418 -0.77(-0.47%)
Sep 05, 2023 164.84 165.62 162.22 164.59 470,701 -0.02(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.