Skip to main content

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 143.84 146.21 143.29 145.69 477,756 +2.43(+1.70%)
Mar 30, 2023 143.41 143.41 141.82 143.26 313,024 +1.31(+0.92%)
Mar 29, 2023 140.99 141.99 140.19 141.95 255,031 +2.10(+1.50%)
Mar 28, 2023 139.03 140.05 138.30 139.85 272,393 +0.50(+0.36%)
Mar 27, 2023 141.66 142.40 139.25 139.35 379,187 -1.77(-1.25%)
Mar 24, 2023 139.74 141.27 138.90 141.12 340,760 +0.82(+0.58%)
Mar 23, 2023 141.53 143.83 139.01 140.30 317,356 -0.37(-0.26%)
Mar 22, 2023 144.59 145.25 140.58 140.67 257,635 -4.16(-2.87%)
Mar 21, 2023 143.28 145.11 142.76 144.83 389,356 +2.21(+1.55%)
Mar 20, 2023 140.47 142.68 139.59 142.62 366,624 +1.89(+1.34%)
Mar 17, 2023 140.74 142.19 139.30 140.73 1,239,284 -0.19(-0.13%)
Mar 16, 2023 137.60 141.33 136.71 140.92 364,387 +2.38(+1.72%)
Mar 15, 2023 136.33 138.91 136.12 138.54 512,685 -0.16(-0.12%)
Mar 14, 2023 138.69 140.44 137.18 138.70 530,287 +1.86(+1.36%)
Mar 13, 2023 137.27 138.83 135.49 136.84 665,624 -1.66(-1.20%)
Mar 10, 2023 140.91 141.26 137.62 138.50 551,069 -2.77(-1.96%)
Mar 09, 2023 145.12 145.61 141.21 141.27 462,237 -3.63(-2.51%)
Mar 08, 2023 144.94 146.10 143.59 144.90 316,105 +0.25(+0.17%)
Mar 07, 2023 145.34 147.03 144.23 144.65 351,641 -0.52(-0.36%)
Mar 06, 2023 146.26 147.86 144.91 145.17 340,201 -0.43(-0.30%)
Mar 03, 2023 145.51 146.91 145.07 145.60 362,915 +1.37(+0.95%)
Mar 02, 2023 143.67 144.77 142.12 144.23 375,061 +0.19(+0.13%)
Mar 01, 2023 142.12 144.94 141.82 144.04 482,056 +1.06(+0.74%)
Feb 28, 2023 140.64 143.85 140.59 142.98 688,736 +2.29(+1.63%)
Feb 27, 2023 142.11 142.94 140.19 140.69 252,875 +0.04(+0.03%)
Feb 24, 2023 141.65 141.65 139.10 140.65 321,103 -3.02(-2.10%)
Feb 23, 2023 144.29 144.62 141.37 143.67 401,432 +0.78(+0.55%)
Feb 22, 2023 143.20 143.90 141.91 142.89 386,391 -0.09(-0.06%)
Feb 21, 2023 145.64 145.64 141.90 142.98 399,511 -3.90(-2.66%)
Feb 17, 2023 146.45 147.10 142.56 146.88 684,607 +0.08(+0.05%)
Feb 16, 2023 146.71 149.31 146.03 146.80 495,437 -0.75(-0.51%)
Feb 15, 2023 146.60 148.38 146.60 147.55 431,122 +0.32(+0.22%)
Feb 14, 2023 146.25 147.94 145.09 147.23 529,209 +0.27(+0.18%)
Feb 13, 2023 145.46 146.99 144.76 146.96 532,036 +1.97(+1.36%)
Feb 10, 2023 144.27 145.67 144.03 144.99 554,744 -0.51(-0.35%)
Feb 09, 2023 147.19 148.18 145.26 145.50 563,793 +0.20(+0.14%)
Feb 08, 2023 147.95 148.74 144.58 145.30 435,046 -3.20(-2.15%)
Feb 07, 2023 146.18 148.91 145.31 148.50 675,947 +1.58(+1.08%)
Feb 06, 2023 150.96 151.28 146.65 146.92 573,999 -5.48(-3.60%)
Feb 03, 2023 154.63 155.04 151.28 152.40 547,011 -4.29(-2.74%)
Feb 02, 2023 151.49 159.95 151.42 156.69 1,213,175 +6.34(+4.22%)
Feb 01, 2023 147.51 151.02 146.58 150.35 772,658 +2.69(+1.82%)
Jan 31, 2023 145.10 148.56 143.27 147.66 496,068 +1.97(+1.35%)
Jan 30, 2023 146.66 146.87 144.88 145.69 541,854 -2.08(-1.41%)
Jan 27, 2023 147.30 149.48 146.97 147.77 392,204 -0.04(-0.03%)
Jan 26, 2023 146.14 148.15 144.86 147.81 539,607 +2.32(+1.59%)
Jan 25, 2023 138.67 146.86 138.50 145.49 1,312,073 -0.98(-0.67%)
Jan 24, 2023 146.05 148.17 145.18 146.47 884,989 -1.30(-0.88%)
Jan 23, 2023 145.66 148.26 144.53 147.77 698,416 +3.12(+2.16%)
Jan 20, 2023 140.95 145.13 139.55 144.65 636,147 +3.70(+2.63%)
Jan 19, 2023 143.47 144.08 140.88 140.95 552,576 -2.75(-1.91%)
Jan 18, 2023 148.14 149.70 143.63 143.70 611,042 -3.40(-2.31%)
Jan 17, 2023 146.57 148.19 145.44 147.10 786,097 +0.53(+0.36%)
Jan 13, 2023 145.98 147.22 145.75 146.57 502,047 -0.71(-0.48%)
Jan 12, 2023 148.11 148.27 144.55 147.28 484,880 -0.26(-0.18%)
Jan 11, 2023 144.89 147.57 143.50 147.54 533,855 +3.60(+2.50%)
Jan 10, 2023 143.00 144.75 143.00 143.94 241,412 +0.54(+0.38%)
Jan 09, 2023 142.34 146.65 142.34 143.40 499,360 +1.78(+1.26%)
Jan 06, 2023 141.66 142.59 139.80 141.62 541,807 +1.57(+1.12%)
Jan 05, 2023 143.84 144.42 139.26 140.05 542,060 -5.23(-3.60%)
Jan 04, 2023 145.93 147.61 143.90 145.28 552,902 +0.43(+0.30%)
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.