Skip to main content

F5 Networks (NQ: FFIV )

146.21 +0.52 (+0.36%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 144.21 146.18 143.65 144.85 414,338 +1.34(+0.93%)
Dec 30, 2022 141.48 143.75 140.78 143.51 271,586 +0.36(+0.25%)
Dec 29, 2022 139.81 146.45 139.42 143.15 314,607 +4.31(+3.10%)
Dec 28, 2022 140.68 142.39 138.51 138.84 173,197 -2.35(-1.66%)
Dec 27, 2022 140.80 142.39 139.71 141.19 251,824 +0.18(+0.13%)
Dec 23, 2022 139.93 141.15 138.62 141.01 258,914 +0.99(+0.71%)
Dec 22, 2022 140.20 140.20 137.49 140.02 574,819 -2.09(-1.47%)
Dec 21, 2022 143.90 144.09 141.82 142.11 448,027 -0.86(-0.60%)
Dec 20, 2022 141.06 143.37 140.91 142.97 343,960 +1.25(+0.88%)
Dec 19, 2022 143.97 143.97 140.74 141.72 382,187 -2.45(-1.70%)
Dec 16, 2022 144.74 145.89 143.65 144.17 868,278 -2.14(-1.46%)
Dec 15, 2022 150.00 150.23 145.06 146.31 605,843 -5.76(-3.79%)
Dec 14, 2022 154.01 155.45 150.88 152.07 450,318 -2.50(-1.62%)
Dec 13, 2022 159.73 159.96 153.54 154.57 537,005 +0.73(+0.47%)
Dec 12, 2022 149.57 154.48 149.53 153.84 367,996 +4.35(+2.91%)
Dec 09, 2022 152.00 153.43 149.26 149.49 485,753 -2.44(-1.61%)
Dec 08, 2022 149.88 152.58 148.62 151.93 406,923 +3.50(+2.36%)
Dec 07, 2022 148.90 150.38 147.27 148.43 484,591 -0.83(-0.56%)
Dec 06, 2022 150.56 150.85 147.72 149.26 368,270 -1.58(-1.05%)
Dec 05, 2022 152.44 152.44 149.40 150.84 364,380 -3.10(-2.01%)
Dec 02, 2022 151.94 154.50 151.35 153.94 289,289 -1.09(-0.70%)
Dec 01, 2022 155.23 156.65 154.21 155.03 401,997 +0.42(+0.27%)
Nov 30, 2022 149.03 154.64 147.88 154.61 1,084,723 +4.79(+3.20%)
Nov 29, 2022 151.65 152.60 149.62 149.82 451,736 -1.59(-1.05%)
Nov 28, 2022 153.42 153.85 151.07 151.41 307,921 -3.86(-2.49%)
Nov 25, 2022 155.74 156.44 154.83 155.27 224,386 -0.46(-0.30%)
Nov 23, 2022 157.49 158.54 155.21 155.73 366,281 -1.38(-0.88%)
Nov 22, 2022 153.62 157.34 153.11 157.11 791,100 +4.32(+2.83%)
Nov 21, 2022 148.52 152.97 148.52 152.79 571,376 +3.42(+2.29%)
Nov 18, 2022 149.56 150.24 147.15 149.37 381,139 +2.06(+1.40%)
Nov 17, 2022 146.14 148.47 145.32 147.31 280,525 -0.97(-0.65%)
Nov 16, 2022 151.33 151.66 147.59 148.28 386,791 -3.45(-2.27%)
Nov 15, 2022 152.42 153.72 149.72 151.73 457,598 +1.82(+1.21%)
Nov 14, 2022 149.95 153.26 148.94 149.91 738,983 +0.00(+0.00%)
Nov 11, 2022 145.04 150.43 144.10 149.91 667,512 +5.17(+3.57%)
Nov 10, 2022 140.59 144.84 140.37 144.74 577,627 +10.49(+7.81%)
Nov 09, 2022 136.13 136.16 133.68 134.25 349,665 -2.45(-1.79%)
Nov 08, 2022 138.45 140.27 135.66 136.70 469,843 -0.52(-0.38%)
Nov 07, 2022 138.74 139.00 135.74 137.22 464,068 -0.59(-0.43%)
Nov 04, 2022 135.99 138.19 134.80 137.81 603,756 +2.54(+1.88%)
Nov 03, 2022 137.87 138.58 135.10 135.27 575,750 -4.15(-2.98%)
Nov 02, 2022 144.50 139.41 139.42 844,129 -5.12(-3.54%)
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.