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 (%)
Jul 30, 2021 205.29 207.46 202.27 206.51 457,701 +0.62(+0.30%)
Jul 29, 2021 203.04 207.84 202.24 205.89 548,280 +2.91(+1.43%)
Jul 28, 2021 204.66 206.16 201.98 202.98 748,532 -1.59(-0.78%)
Jul 27, 2021 206.57 211.95 199.29 204.57 1,868,412 +11.95(+6.20%)
Jul 26, 2021 191.36 193.94 191.20 192.62 1,047,450 +0.44(+0.23%)
Jul 23, 2021 191.55 193.25 189.69 192.18 528,471 +2.22(+1.17%)
Jul 22, 2021 188.07 190.70 187.29 189.96 472,442 +2.97(+1.59%)
Jul 21, 2021 187.31 188.02 185.94 186.99 214,260 +0.31(+0.17%)
Jul 20, 2021 183.56 187.60 182.62 186.68 341,551 +3.73(+2.04%)
Jul 19, 2021 183.27 184.33 181.98 182.95 348,803 -2.68(-1.44%)
Jul 16, 2021 185.22 186.99 184.84 185.63 314,187 +0.63(+0.34%)
Jul 15, 2021 187.12 187.89 184.61 185.00 215,368 -3.09(-1.64%)
Jul 14, 2021 187.29 190.66 186.88 188.09 315,002 +2.70(+1.46%)
Jul 13, 2021 186.22 186.98 184.34 185.39 310,727 -0.63(-0.34%)
Jul 12, 2021 191.08 192.19 184.37 186.02 619,795 -4.84(-2.54%)
Jul 09, 2021 187.52 191.26 187.34 190.86 329,520 +4.77(+2.56%)
Jul 08, 2021 184.20 186.57 183.21 186.09 405,900 -0.82(-0.44%)
Jul 07, 2021 190.83 191.31 185.64 186.91 330,875 -2.61(-1.38%)
Jul 06, 2021 187.75 189.72 183.72 189.52 549,739 +1.53(+0.81%)
Jul 02, 2021 189.55 189.76 185.86 187.99 394,748 -0.64(-0.34%)
Jul 01, 2021 187.84 188.95 186.71 188.63 288,657 +1.97(+1.06%)
Jun 30, 2021 190.30 190.34 186.11 186.66 466,627 -3.79(-1.99%)
Jun 29, 2021 191.12 191.43 189.33 190.45 208,104 -0.10(-0.05%)
Jun 28, 2021 190.21 192.27 188.73 190.55 293,852 +0.79(+0.42%)
Jun 25, 2021 188.05 190.70 187.27 189.76 689,361 +2.29(+1.22%)
Jun 24, 2021 185.23 187.63 184.73 187.47 458,295 +3.22(+1.75%)
Jun 23, 2021 185.50 186.60 184.04 184.25 357,353 -0.91(-0.49%)
Jun 22, 2021 185.23 185.74 184.04 185.16 427,729 -0.32(-0.17%)
Jun 21, 2021 183.91 186.54 183.01 185.48 361,562 +1.97(+1.07%)
Jun 18, 2021 187.35 187.86 183.11 183.51 1,097,050 -4.38(-2.33%)
Jun 17, 2021 188.28 189.57 186.58 187.89 416,229 -0.25(-0.13%)
Jun 16, 2021 189.12 190.21 187.00 188.14 561,036 -1.25(-0.66%)
Jun 15, 2021 191.90 192.41 188.66 189.39 532,601 -2.34(-1.22%)
Jun 14, 2021 192.91 192.91 189.99 191.73 352,970 -1.01(-0.52%)
Jun 11, 2021 193.93 194.06 190.42 192.74 438,694 -1.55(-0.80%)
Jun 10, 2021 193.79 196.80 191.69 194.29 746,035 +6.55(+3.49%)
Jun 09, 2021 189.60 189.72 187.64 187.74 430,833 -0.88(-0.47%)
Jun 08, 2021 188.06 189.76 187.69 188.62 333,756 +1.31(+0.70%)
Jun 07, 2021 188.32 189.25 186.47 187.31 365,646 -1.45(-0.77%)
Jun 04, 2021 185.82 189.72 184.72 188.76 569,620 +4.70(+2.55%)
Jun 03, 2021 180.64 185.12 180.09 184.06 489,181 +2.43(+1.34%)
Jun 02, 2021 179.77 182.50 179.46 181.63 527,025 +2.43(+1.36%)
Jun 01, 2021 177.92 181.50 176.74 179.20 751,939 -6.23(-3.36%)
May 28, 2021 187.99 188.01 184.81 185.43 362,919 -1.77(-0.95%)
May 27, 2021 185.76 188.35 185.12 187.20 467,579 +2.13(+1.15%)
May 26, 2021 185.12 186.25 183.94 185.07 210,255 +0.01(+0.01%)
May 25, 2021 186.08 187.00 184.52 185.06 550,329 -0.46(-0.25%)
May 24, 2021 185.60 187.53 185.42 185.52 875,333 +1.62(+0.88%)
May 21, 2021 185.81 187.36 183.72 183.90 1,030,412 -1.16(-0.63%)
May 20, 2021 180.33 185.68 179.45 185.06 411,960 +4.50(+2.49%)
May 19, 2021 178.44 181.22 176.55 180.56 398,830 -0.19(-0.11%)
May 18, 2021 181.13 181.33 179.64 180.75 412,731 +0.10(+0.06%)
May 17, 2021 179.78 181.48 179.01 180.65 304,044 -0.62(-0.34%)
May 14, 2021 179.78 182.18 179.54 181.27 280,820 +1.95(+1.09%)
May 13, 2021 176.83 179.88 176.05 179.32 417,392 +4.36(+2.49%)
May 12, 2021 180.43 180.66 174.34 174.96 648,036 -7.64(-4.18%)
May 11, 2021 178.45 183.14 177.85 182.60 469,977 -0.12(-0.07%)
May 10, 2021 184.28 184.77 182.50 182.72 430,981 -1.56(-0.85%)
May 07, 2021 182.01 185.27 181.12 184.28 420,171 +2.19(+1.20%)
May 06, 2021 181.25 182.78 179.88 182.09 467,068 +1.38(+0.76%)
May 05, 2021 182.33 182.77 178.59 180.71 542,739 -0.52(-0.29%)
May 04, 2021 181.19 182.33 178.16 181.23 741,809 -2.47(-1.34%)
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.