Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 01, 2023 164.25 165.01 163.35 164.61 324,122 +0.95(+0.58%)
Aug 31, 2023 163.48 164.30 162.68 163.66 714,928 +0.92(+0.57%)
Aug 30, 2023 161.68 163.46 160.71 162.74 306,736 +1.55(+0.96%)
Aug 29, 2023 159.10 161.50 158.55 161.19 260,769 +2.37(+1.49%)
Aug 28, 2023 157.72 159.21 157.70 158.82 191,857 +1.53(+0.97%)
Aug 25, 2023 156.05 157.93 156.05 157.29 237,700 +1.49(+0.96%)
Aug 24, 2023 159.19 159.19 155.77 155.80 250,789 -2.48(-1.57%)
Aug 23, 2023 156.10 159.03 155.45 158.28 257,525 +2.19(+1.40%)
Aug 22, 2023 156.93 157.22 155.90 156.09 231,698 -0.08(-0.05%)
Aug 21, 2023 156.14 156.78 155.31 156.17 297,949 +0.85(+0.55%)
Aug 18, 2023 153.68 156.10 153.31 155.32 243,983 +0.12(+0.08%)
Aug 17, 2023 157.12 157.46 155.07 155.20 287,593 -0.40(-0.26%)
Aug 16, 2023 155.27 156.35 154.39 155.60 516,531 +0.05(+0.03%)
Aug 15, 2023 156.90 157.66 154.61 155.55 318,769 -2.40(-1.52%)
Aug 14, 2023 156.24 158.35 156.24 157.95 304,083 +0.85(+0.54%)
Aug 11, 2023 156.90 157.75 156.06 157.10 240,107 -0.63(-0.40%)
Aug 10, 2023 160.63 161.37 157.43 157.73 280,041 -1.40(-0.88%)
Aug 09, 2023 160.33 160.45 158.98 159.13 389,892 -0.69(-0.43%)
Aug 08, 2023 159.14 160.26 158.12 159.82 398,875 -0.95(-0.59%)
Aug 07, 2023 160.00 161.19 159.75 160.77 433,354 +1.28(+0.80%)
Aug 04, 2023 161.95 162.32 159.26 159.49 496,613 -1.82(-1.13%)
Aug 03, 2023 157.95 162.83 157.55 161.31 678,901 +2.40(+1.51%)
Aug 02, 2023 159.08 159.82 157.53 158.91 723,839 -0.97(-0.61%)
Aug 01, 2023 158.49 160.37 158.04 159.88 615,371 +1.64(+1.04%)
Jul 31, 2023 156.19 158.37 155.80 158.24 699,440 +2.21(+1.42%)
Jul 28, 2023 156.43 157.25 155.01 156.03 969,273 +0.48(+0.31%)
Jul 27, 2023 156.45 158.60 155.02 155.55 806,791 +0.66(+0.43%)
Jul 26, 2023 158.40 160.00 154.13 154.89 1,013,988 -4.09(-2.57%)
Jul 25, 2023 164.97 167.89 157.90 158.98 2,489,633 +8.77(+5.84%)
Jul 24, 2023 148.74 150.22 148.07 150.21 1,163,729 +1.39(+0.93%)
Jul 21, 2023 150.73 151.03 148.62 148.82 685,381 -0.27(-0.18%)
Jul 20, 2023 150.51 150.72 148.58 149.09 458,101 -1.61(-1.07%)
Jul 19, 2023 150.60 151.00 148.94 150.70 406,669 +0.95(+0.63%)
Jul 18, 2023 148.13 150.18 147.47 149.75 421,039 +1.64(+1.11%)
Jul 17, 2023 146.39 149.56 145.96 148.11 516,101 +1.25(+0.85%)
Jul 14, 2023 148.37 148.85 146.31 146.86 332,615 -2.88(-1.92%)
Jul 13, 2023 148.83 150.22 148.24 149.74 483,597 +1.42(+0.96%)
Jul 12, 2023 150.00 150.00 147.53 148.32 439,738 -0.37(-0.25%)
Jul 11, 2023 148.33 149.42 146.55 148.69 569,549 +1.14(+0.77%)
Jul 10, 2023 142.82 148.76 142.81 147.55 692,048 +4.13(+2.88%)
Jul 07, 2023 142.85 144.34 142.16 143.42 637,755 +0.25(+0.17%)
Jul 06, 2023 144.96 145.48 143.02 143.17 725,824 -3.07(-2.10%)
Jul 05, 2023 145.27 146.45 144.32 146.24 519,754 +0.12(+0.08%)
Jul 03, 2023 145.28 146.36 145.28 146.12 380,015 -0.14(-0.10%)
Jun 30, 2023 147.48 148.11 146.17 146.26 748,509 +0.49(+0.34%)
Jun 29, 2023 144.93 145.84 144.01 145.77 395,797 +0.95(+0.66%)
Jun 28, 2023 145.89 146.35 142.52 144.82 485,367 -1.53(-1.05%)
Jun 27, 2023 144.51 146.55 144.47 146.35 397,361 +1.97(+1.36%)
Jun 26, 2023 144.45 145.92 144.13 144.38 369,342 -0.07(-0.05%)
Jun 23, 2023 143.29 144.94 142.65 144.45 609,782 -0.41(-0.28%)
Jun 22, 2023 145.05 146.20 144.24 144.86 516,520 -0.80(-0.55%)
Jun 21, 2023 148.00 148.44 145.57 145.66 581,074 -3.48(-2.33%)
Jun 20, 2023 151.32 152.17 148.90 149.14 696,700 -2.84(-1.87%)
Jun 16, 2023 153.16 154.04 151.34 151.98 1,185,951 +0.50(+0.33%)
Jun 15, 2023 148.19 152.08 148.19 151.48 650,832 +16.44(+12.17%)
May 08, 2023 133.67 135.18 133.00 135.04 476,029 +1.82(+1.37%)
May 05, 2023 132.66 133.85 132.34 133.22 462,315 +2.09(+1.59%)
May 04, 2023 130.34 131.83 130.34 131.13 619,637 +0.01(+0.01%)
May 03, 2023 132.00 133.69 130.65 131.12 596,491 -0.67(-0.51%)
May 02, 2023 133.02 133.32 129.93 131.79 603,216 -2.47(-1.84%)
May 01, 2023 133.66 134.78 133.53 134.26 521,750 -0.10(-0.07%)
Apr 28, 2023 132.00 134.55 131.61 134.36 522,138 +2.30(+1.74%)
Apr 27, 2023 131.35 132.25 130.51 132.06 481,042 +1.39(+1.06%)
Apr 26, 2023 130.43 132.29 130.03 130.67 568,784 +0.38(+0.29%)
Apr 25, 2023 132.97 133.20 130.00 130.29 703,316 -3.34(-2.50%)
Apr 24, 2023 133.97 134.21 132.01 133.63 517,824 -0.39(-0.29%)
Apr 21, 2023 134.78 136.30 133.10 134.02 797,312 -0.14(-0.10%)
Apr 20, 2023 128.03 134.86 127.05 134.16 2,592,188 -2.89(-2.11%)
Apr 19, 2023 141.01 141.33 136.52 137.05 1,675,367 -5.84(-4.09%)
Apr 18, 2023 145.18 145.92 141.20 142.89 1,024,077 -2.39(-1.65%)
Apr 17, 2023 145.54 146.20 143.80 145.28 784,075 -0.17(-0.12%)
Apr 14, 2023 146.59 148.22 144.57 145.45 440,909 -1.96(-1.33%)
Apr 13, 2023 145.10 147.87 144.17 147.41 518,169 +3.16(+2.19%)
Apr 12, 2023 147.14 147.38 143.77 144.25 595,310 -1.50(-1.03%)
Apr 11, 2023 146.34 147.16 144.82 145.75 513,089 -0.85(-0.58%)
Apr 10, 2023 145.67 147.60 144.86 146.60 532,070 -0.11(-0.07%)
Apr 06, 2023 145.43 148.17 144.53 146.71 438,735 -0.49(-0.33%)
Apr 05, 2023 145.86 147.81 145.76 147.20 593,720 +1.16(+0.79%)
Apr 04, 2023 145.29 146.08 144.03 146.04 481,585 +1.37(+0.95%)
Apr 03, 2023 144.90 146.00 144.30 144.67 295,416 -1.02(-0.70%)
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%)
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%)
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.