Dark

FFIV
F5, Inc. Common Stock
stock NASDAQ

Market Open

May 20, 2025 1:01:48 PM EDT

287.81USD+0.739%(+2.11)161,873

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-285.70)0

After-hours

May 19, 2025 4:00:30 PM EDT

285.70USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	285.360	288.1700	285.3000	287.810	+0.739%	161,873	0.000%
2025-05-19	281.690	286.2900	281.5500	285.700	+0.274%	284,441	+0.739%
2025-05-16	283.510	285.1150	280.5300	284.920	+0.796%	331,423	+1.014%
2025-05-15	282.060	284.0100	280.2500	282.670	+0.384%	254,810	+1.818%
2025-05-14	283.000	284.5200	279.5467	281.590	-0.579%	564,176	+2.209%
2025-05-13	280.100	285.0850	280.1000	283.230	+1.027%	469,278	+1.617%
2025-05-12	280.000	281.0300	276.9628	280.350	+3.806%	348,574	+2.661%
2025-05-09	273.990	274.8150	267.8600	270.070	-1.124%	379,595	+6.569%
2025-05-08	270.130	275.6950	268.1250	273.140	+2.116%	558,917	+5.371%
2025-05-07	266.850	267.6800	264.2100	267.480	+1.004%	488,708	+7.601%
2025-05-06	263.050	266.3000	260.6862	264.820	-0.887%	417,181	+8.681%
2025-05-05	266.890	270.4600	265.3500	267.190	-0.603%	386,393	+7.717%
2025-05-02	269.030	271.2700	267.4600	268.810	+1.144%	514,336	+7.068%
2025-05-01	264.540	269.1250	262.7138	265.770	+0.389%	664,116	+8.293%
2025-04-30	260.750	265.4150	255.5700	264.740	+0.769%	859,176	+8.714%
2025-04-29	260.030	265.9600	256.4900	262.720	-0.887%	1,281,011	+9.550%
2025-04-28	270.220	271.4800	263.8800	265.070	-1.837%	1,049,897	+8.579%
2025-04-25	268.330	270.3600	264.8200	270.030	+0.697%	607,646	+6.584%
2025-04-24	261.150	269.7800	261.1500	268.160	+2.172%	497,180	+7.328%
2025-04-23	260.720	265.9900	256.5600	262.460	+3.018%	568,780	+9.659%
2025-04-22	254.170	257.4500	252.6000	254.770	+1.583%	524,304	+12.969%
2025-04-21	255.780	258.2227	247.8410	250.800	-3.020%	370,987	+14.757%
2025-04-17	262.100	262.8300	256.6950	258.610	-0.143%	405,096	+11.291%
2025-04-16	260.700	264.0400	256.9400	258.980	-1.727%	510,565	+11.132%
2025-04-15	263.740	265.5200	261.3900	263.530	+0.320%	424,054	+9.213%
2025-04-14	266.760	268.4100	260.4601	262.690	+0.386%	424,337	+9.563%
2025-04-11	255.000	263.3700	253.4600	261.680	+2.620%	600,746	+9.985%
2025-04-10	258.180	258.6133	246.6350	255.000	-3.460%	672,055	+12.867%
2025-04-09	239.210	266.2404	236.8200	264.140	+9.361%	632,598	+8.961%
2025-04-08	256.140	256.9100	238.3800	241.530	-0.801%	737,981	+19.161%
2025-04-07	232.410	252.7900	227.0446	243.480	+1.768%	1,073,100	+18.207%
2025-04-04	244.740	246.0900	236.5700	239.250	-4.674%	725,520	+20.297%
2025-04-03	257.470	261.8800	249.8800	250.980	-7.975%	590,126	+14.674%
2025-04-02	264.370	274.5400	264.3700	272.730	+1.545%	463,739	+5.529%
2025-04-01	265.370	269.1800	264.0300	268.580	+0.868%	457,619	+7.160%
2025-03-31	260.110	268.5200	258.9950	266.270	+0.906%	719,388	+8.090%
2025-03-28	268.870	270.9150	261.1650	263.880	-2.296%	490,912	+9.069%
2025-03-27	271.850	271.8500	267.4750	270.080	-1.012%	356,133	+6.565%
2025-03-26	274.860	277.1000	271.3020	272.840	-0.803%	332,811	+5.487%
2025-03-25	274.790	278.8450	270.3625	275.050	+0.270%	498,804	+4.639%
2025-03-24	273.740	276.3800	272.1900	274.310	+2.202%	420,886	+4.921%
2025-03-21	266.880	268.8000	262.7550	268.400	-0.030%	1,244,627	+7.232%
2025-03-20	267.630	270.9500	266.3500	268.480	-0.640%	453,621	+7.200%
2025-03-19	265.330	272.8700	264.3800	270.210	+2.031%	523,204	+6.513%
2025-03-18	265.240	266.9650	263.6800	264.830	-0.980%	322,177	+8.677%
2025-03-17	259.970	269.7650	257.9025	267.450	+1.901%	477,814	+7.613%
2025-03-14	261.000	264.0100	255.9000	262.460	+1.958%	430,515	+9.659%
2025-03-13	266.030	266.0700	255.6450	257.420	-3.247%	679,286	+11.806%
2025-03-12	270.150	271.1114	265.8700	266.060	+0.283%	529,186	+8.175%
2025-03-11	265.800	269.8700	263.5550	265.310	-0.447%	561,354	+8.481%
2025-03-10	270.550	270.8550	263.3400	266.500	-3.312%	624,514	+7.996%
2025-03-07	275.620	278.0300	268.7500	275.630	-0.047%	522,650	+4.419%
2025-03-06	278.760	280.1100	273.0450	275.760	-2.465%	687,231	+4.370%
2025-03-05	279.910	283.1900	276.0000	282.730	+0.935%	582,513	+1.797%
2025-03-04	280.900	283.8150	273.1400	280.110	-1.422%	675,875	+2.749%
2025-03-03	295.460	298.5400	282.1600	284.150	-2.831%	615,284	+1.288%
2025-02-28	291.230	292.7650	285.2100	292.430	+0.502%	810,438	-1.580%
2025-02-27	296.740	297.2600	290.3100	290.970	-1.306%	333,141	-1.086%
2025-02-26	293.180	298.0100	292.6100	294.820	+0.628%	441,382	-2.378%
2025-02-25	292.670	293.6400	287.6400	292.980	-0.078%	469,778	-1.765%
2025-02-24	296.050	296.2550	290.0050	293.210	-0.795%	496,111	-1.842%
2025-02-21	305.510	305.5100	294.7800	295.560	-2.968%	442,484	-2.622%
2025-02-20	308.880	308.8800	301.3400	304.600	-1.767%	409,787	-5.512%
2025-02-19	306.990	310.2000	304.8800	310.080	+0.810%	418,164	-7.182%
2025-02-18	310.180	312.9999	305.6200	307.590	-0.835%	432,717	-6.431%
2025-02-14	310.450	310.8599	308.0200	310.180	-0.087%	421,481	-7.212%
2025-02-13	311.780	312.7604	308.5400	310.450	-0.048%	437,074	-7.293%
2025-02-12	303.760	310.6300	301.3400	310.600	+0.717%	689,830	-7.337%
2025-02-11	307.030	310.7600	307.0300	308.390	+0.013%	511,952	-6.673%
2025-02-10	309.210	310.7750	306.5600	308.350	+0.571%	435,811	-6.661%
2025-02-07	307.310	310.1400	304.4300	306.600	-0.273%	503,782	-6.129%
2025-02-06	304.350	308.3200	303.8100	307.440	+1.358%	600,940	-6.385%
2025-02-05	298.470	303.5100	297.1700	303.320	+1.181%	470,926	-5.113%
2025-02-04	294.000	301.0200	293.7700	299.780	+1.555%	793,815	-3.993%
2025-02-03	293.400	295.4500	287.5650	295.190	-0.696%	841,885	-2.500%
2025-01-31	302.290	304.0000	296.9800	297.260	-1.400%	659,464	-3.179%
2025-01-30	304.360	307.4900	299.6578	301.480	+0.339%	874,214	-4.534%
2025-01-29	307.000	308.0000	277.1400	300.460	+11.397%	2,409,572	-4.210%
2025-01-28	263.470	270.0300	262.1100	269.720	+2.551%	1,289,522	+6.707%
2025-01-27	266.190	268.3200	258.0600	263.010	-3.656%	900,026	+9.429%
2025-01-24	272.210	274.6400	270.9970	272.990	+0.029%	409,608	+5.429%
2025-01-23	271.270	273.0900	269.5000	272.910	+0.305%	406,108	+5.460%
2025-01-22	268.450	272.5000	268.4500	272.080	+1.621%	501,482	+5.781%
2025-01-21	264.250	267.9600	264.2500	267.740	+1.436%	366,763	+7.496%
2025-01-17	267.480	267.7400	263.5400	263.950	+0.034%	377,519	+9.040%
2025-01-16	263.000	266.0600	262.3950	263.860	+0.595%	320,629	+9.077%
2025-01-15	262.150	263.7950	260.1600	262.300	+1.623%	442,435	+9.726%
2025-01-14	255.830	260.2400	255.1600	258.110	+1.156%	524,531	+11.507%
2025-01-13	252.090	255.7500	250.6300	255.160	+0.330%	390,499	+12.796%
2025-01-10	256.070	257.2200	253.9000	254.320	-1.746%	420,515	+13.168%
2025-01-08	255.880	259.8900	254.8650	258.840	+0.602%	416,067	+11.192%
2025-01-07	259.700	261.5900	255.8650	257.290	-0.928%	431,961	+11.862%
2025-01-06	254.360	260.7700	254.3600	259.700	+2.099%	471,450	+10.824%
2025-01-03	252.110	255.1500	251.7400	254.360	+1.037%	393,089	+13.151%
2025-01-02	252.000	255.3800	249.6798	251.750	+0.111%	381,024	+14.324%
2024-12-31	252.820	253.3400	250.7400	251.470	-0.400%	275,553	+14.451%
2024-12-30	252.340	254.4200	249.7350	252.480	-1.232%	249,268	+13.993%
2024-12-27	254.110	256.8700	253.6700	255.630	-0.579%	198,779	+12.589%
2024-12-26	255.630	257.9000	254.6961	257.120	+0.359%	197,677	+11.936%
2024-12-24	253.990	257.0400	253.9000	256.200	+0.704%	137,982	+12.338%
2024-12-23	251.750	254.8100	250.8800	254.410	+0.856%	263,650	+13.128%
2024-12-20	249.260	254.0050	248.0200	252.250	+0.735%	944,018	+14.097%
2024-12-19	252.450	255.4300	249.3800	250.410	-0.631%	460,557	+14.936%
2024-12-18	261.920	264.0000	251.8000	252.000	-3.002%	415,645	+14.210%
2024-12-17	262.100	263.4350	259.3600	259.800	-1.352%	498,488	+10.781%
2024-12-16	261.590	264.0300	260.8200	263.360	+0.592%	455,874	+9.284%
2024-12-13	261.510	264.5000	260.5400	261.810	+0.092%	553,459	+9.931%
2024-12-12	260.640	263.3100	258.5700	261.570	+0.577%	580,418	+10.032%
2024-12-11	256.630	260.7500	256.1550	260.070	+1.749%	802,506	+10.666%
2024-12-10	257.720	258.1600	254.2700	255.600	-0.900%	646,541	+12.602%
2024-12-09	256.900	260.0100	256.9000	257.920	+0.303%	503,337	+11.589%
2024-12-06	256.500	259.7500	256.5000	257.140	+0.035%	646,571	+11.927%
2024-12-05	254.940	258.0000	252.9700	257.050	+1.149%	464,888	+11.967%
2024-12-04	252.280	254.9700	251.9500	254.130	+1.195%	332,569	+13.253%
2024-12-03	251.180	253.0600	249.5300	251.130	-0.401%	363,805	+14.606%
2024-12-02	250.000	253.6150	250.0000	252.140	+0.715%	447,045	+14.147%
2024-11-29	250.730	252.1875	249.9500	250.350	+0.112%	278,030	+14.963%
2024-11-27	251.900	252.3000	248.0900	250.070	-0.734%	340,242	+15.092%
2024-11-26	248.200	252.1600	247.2600	251.920	+1.278%	385,317	+14.247%
2024-11-25	248.520	250.4600	247.7900	248.740	+0.713%	1,181,374	+15.707%
2024-11-22	245.170	247.7000	245.0700	246.980	+1.101%	331,832	+16.532%
2024-11-21	243.460	245.9100	242.2200	244.290	+0.938%	313,412	+17.815%
2024-11-20	239.870	242.3650	238.7050	242.020	+0.981%	273,600	+18.920%
2024-11-19	236.500	241.1850	234.0000	239.670	-0.133%	444,785	+20.086%
2024-11-18	239.320	241.5400	238.5100	239.990	+0.684%	387,257	+19.926%
2024-11-15	241.740	242.8700	238.1880	238.360	-1.524%	486,297	+20.746%
2024-11-14	247.040	247.4200	241.4800	242.050	-1.948%	476,328	+18.905%
2024-11-13	243.430	248.3900	242.9235	246.860	+1.172%	640,882	+16.588%
2024-11-12	241.860	244.1700	241.8600	244.000	+0.548%	432,623	+17.955%
2024-11-11	242.120	243.8750	241.0500	242.670	+0.564%	341,974	+18.601%
2024-11-08	241.880	244.3150	240.8750	241.310	-0.236%	533,896	+19.270%
2024-11-07	239.040	241.9200	239.0400	241.880	+0.733%	433,309	+18.989%
2024-11-06	237.500	241.6200	235.5900	240.120	+3.091%	614,077	+19.861%
2024-11-05	230.610	233.3600	230.6100	232.920	+0.744%	373,805	+23.566%
2024-11-04	230.320	233.4900	229.5000	231.200	-0.431%	613,032	+24.485%
2024-11-01	233.790	234.5500	231.1300	232.200	-0.718%	655,302	+23.949%
2024-10-31	238.400	241.9600	233.3700	233.880	-2.122%	757,841	+23.059%
2024-10-30	240.010	241.0000	236.4500	238.950	-0.574%	1,100,863	+20.448%
2024-10-29	242.030	250.4600	236.8500	240.330	+10.061%	2,997,295	+19.756%
2024-10-28	217.900	219.2800	216.1600	218.360	+0.687%	1,350,961	+31.805%
2024-10-25	215.280	217.1900	214.0950	216.870	+1.545%	686,970	+32.711%
2024-10-24	216.990	216.9900	213.2400	213.570	-0.854%	510,548	+34.761%
2024-10-23	217.330	217.8100	214.3750	215.410	-0.760%	332,791	+33.610%
2024-10-22	216.290	217.8500	215.6700	217.060	-0.408%	387,155	+32.595%
2024-10-21	217.670	218.7400	216.4700	217.950	+0.216%	432,774	+32.053%
2024-10-18	218.480	218.8500	217.0000	217.480	+0.221%	573,620	+32.339%
2024-10-17	216.390	217.2300	215.5100	217.000	+0.528%	675,802	+32.631%
2024-10-16	216.910	217.1350	215.3900	215.860	-0.525%	451,029	+33.332%
2024-10-15	219.000	220.9450	216.9100	217.000	-1.107%	584,968	+32.631%
2024-10-14	221.000	221.0000	218.5700	219.430	-1.433%	590,026	+31.163%
2024-10-11	222.820	224.4700	222.1300	222.620	+0.284%	419,876	+29.283%
2024-10-10	221.140	223.0500	220.0200	221.990	-0.027%	370,468	+29.650%
2024-10-09	219.510	222.8700	218.0900	222.050	+1.157%	559,000	+29.615%
2024-10-08	218.550	220.1100	217.7300	219.510	+0.587%	406,845	+31.115%
2024-10-07	218.550	220.0900	218.0000	218.230	-0.764%	427,944	+31.884%
2024-10-04	220.000	220.1900	218.0500	219.910	+0.839%	304,863	+30.876%
2024-10-03	218.260	219.2900	216.9100	218.080	-0.710%	276,308	+31.975%
2024-10-02	217.660	220.5200	217.6600	219.640	+0.517%	378,356	+31.037%
2024-10-01	220.000	220.9100	218.1100	218.510	-0.767%	473,191	+31.715%
2024-09-30	218.980	220.8000	218.4000	220.200	+0.548%	599,903	+30.704%
2024-09-27	221.660	222.0800	218.8500	219.000	-1.057%	637,728	+31.420%
2024-09-26	220.810	221.8800	218.6050	221.340	+0.769%	445,331	+30.031%
2024-09-25	220.330	220.8200	214.2100	219.650	-1.767%	680,388	+31.031%
2024-09-24	221.940	223.7400	220.6900	223.600	+1.461%	687,779	+28.716%
2024-09-23	219.720	222.4050	219.7200	220.380	+0.520%	624,052	+30.597%
2024-09-20	217.870	221.1200	215.6700	219.240	+0.814%	2,099,425	+31.276%
2024-09-19	216.720	218.5400	214.2300	217.470	+1.826%	871,587	+32.345%
2024-09-18	214.500	215.5000	211.8900	213.570	-0.499%	621,947	+34.761%
2024-09-17	214.150	216.0000	213.2600	214.640	+0.572%	540,393	+34.090%
2024-09-16	210.720	213.8800	210.7200	213.420	+1.479%	595,807	+34.856%
2024-09-13	206.260	210.8100	206.1000	210.310	+2.117%	576,059	+36.850%
2024-09-12	203.160	206.0900	202.6800	205.950	+1.498%	670,335	+39.748%
2024-09-11	200.640	203.1900	197.3400	202.910	+0.810%	413,515	+41.841%
2024-09-10	199.330	201.7800	198.2500	201.280	+0.675%	461,758	+42.990%
2024-09-09	199.480	203.4786	199.4800	199.930	+0.503%	906,689	+43.955%
2024-09-06	200.570	203.4000	198.6500	198.930	-0.931%	737,320	+44.679%
2024-09-05	199.270	202.6800	198.4100	200.800	+0.687%	664,253	+43.332%
2024-09-04	198.420	201.0300	197.3670	199.430	+0.292%	512,071	+44.316%
2024-09-03	202.000	203.9800	198.0900	198.850	-2.117%	746,933	+44.737%
2024-08-30	202.670	203.5900	200.5300	203.150	+0.500%	531,791	+41.674%
2024-08-29	200.230	203.2950	200.0400	202.140	+1.634%	481,067	+42.382%
2024-08-28	199.060	200.7400	197.8050	198.890	-0.411%	344,389	+44.708%
2024-08-27	198.710	200.3250	197.8300	199.710	+0.150%	302,413	+44.114%
2024-08-26	199.560	201.1650	198.6000	199.410	+0.201%	310,759	+44.331%
2024-08-23	198.070	199.1750	197.0850	199.010	+1.676%	247,208	+44.621%
2024-08-22	199.640	199.6950	195.4400	195.730	-1.850%	336,692	+47.044%
2024-08-21	196.650	199.5400	195.0600	199.420	+0.529%	518,157	+44.324%
2024-08-20	196.730	198.6800	196.5650	198.370	+1.021%	293,069	+45.087%
2024-08-19	196.000	197.0000	194.4500	196.365	+0.407%	363,313	+46.569%
2024-08-16	195.060	196.4800	194.8854	195.570	0.000%	306,778	+47.165%
2024-08-15	194.990	196.5200	193.7000	195.570	+2.200%	455,155	+47.165%
2024-08-14	191.240	193.0900	190.9400	191.360	-0.209%	360,341	+50.402%
2024-08-13	190.440	192.7900	189.3900	191.760	+1.358%	369,679	+50.089%
2024-08-12	192.090	192.0900	188.5150	189.190	-1.464%	347,355	+52.127%
2024-08-09	189.030	192.1300	188.3127	192.000	+1.400%	299,877	+49.901%
2024-08-08	187.300	190.4000	186.1900	189.350	+1.774%	441,436	+51.999%
2024-08-07	190.130	191.5000	185.7400	186.050	-1.074%	301,206	+54.695%
2024-08-06	187.970	192.0550	187.8850	188.070	+0.497%	520,438	+53.033%
2024-08-05	188.350	189.6600	184.8050	187.140	-2.526%	490,097	+53.794%
2024-08-02	192.710	193.0150	189.7400	191.990	-1.785%	510,724	+49.909%
2024-08-01	203.500	204.0500	193.8700	195.480	-4.007%	906,428	+47.232%
2024-07-31	203.330	205.9200	198.1801	203.640	+1.485%	1,417,446	+41.333%
2024-07-30	199.640	202.4000	193.2500	200.660	+12.991%	2,640,326	+43.432%
2024-07-29	177.480	179.4700	177.1300	177.590	+0.141%	1,055,429	+62.064%
2024-07-26	174.110	177.9900	174.1100	177.340	+2.078%	453,104	+62.293%
2024-07-25	171.850	176.7050	170.2100	173.730	+1.930%	685,593	+65.665%
2024-07-24	173.750	174.0400	170.2100	170.440	-1.933%	503,890	+68.863%
2024-07-23	174.690	176.2000	173.5550	173.800	-0.895%	241,937	+65.598%
2024-07-22	176.200	177.3500	173.8550	175.370	+0.229%	662,700	+64.116%
2024-07-19	177.790	177.7900	173.5400	174.970	-1.125%	333,433	+64.491%
2024-07-18	180.420	181.4950	176.0600	176.960	-1.918%	308,610	+62.641%
2024-07-17	182.120	182.5800	180.0300	180.420	-1.415%	389,741	+59.522%
2024-07-16	178.800	183.2150	178.8000	183.010	+2.360%	420,030	+57.265%
2024-07-15	176.450	179.1400	176.4500	178.790	+1.320%	395,598	+60.977%
2024-07-12	174.600	177.2700	174.3000	176.460	+1.653%	330,012	+63.102%
2024-07-11	173.000	174.5450	171.4200	173.590	+0.335%	366,207	+65.799%
2024-07-10	171.990	173.0800	170.3200	173.010	+0.833%	209,874	+66.355%
2024-07-09	172.850	172.9950	171.0300	171.580	-0.901%	322,243	+67.741%
2024-07-08	172.160	173.3300	171.4900	173.140	+0.880%	361,431	+66.230%
2024-07-05	170.210	171.7200	169.5500	171.630	+0.669%	232,163	+67.692%
2024-07-03	171.950	171.9500	170.0100	170.490	-1.056%	177,782	+68.813%
2024-07-02	171.210	172.9100	170.7500	172.310	+0.660%	333,422	+67.030%
2024-07-01	172.450	172.6600	170.4900	171.180	-0.610%	366,621	+68.133%
2024-06-28	171.370	173.4200	171.0250	172.230	+0.602%	657,447	+67.108%
2024-06-27	169.860	171.3800	169.4150	171.200	+1.146%	387,541	+68.113%
2024-06-26	168.920	170.5600	167.3500	169.260	-0.165%	405,372	+70.040%
2024-06-25	169.000	169.6900	167.6750	169.540	+0.510%	354,539	+69.759%
2024-06-24	169.190	171.0300	168.2000	168.680	-0.542%	496,012	+70.625%
2024-06-21	170.240	170.3600	168.3500	169.600	-0.082%	1,836,563	+69.699%
2024-06-20	169.020	171.2950	168.4500	169.740	+0.130%	596,402	+69.559%
2024-06-18	167.940	170.1250	167.0800	169.520	+1.091%	677,130	+69.779%
2024-06-17	167.290	168.0600	165.6800	167.690	+0.066%	490,628	+71.632%
2024-06-14	167.300	168.4000	166.3200	167.580	-0.226%	489,222	+71.745%
2024-06-13	167.380	168.5700	165.9406	167.960	-0.054%	480,854	+71.356%
2024-06-12	168.590	169.4400	167.7300	168.050	+0.864%	364,430	+71.265%
2024-06-11	166.930	166.9900	164.6700	166.610	-0.418%	315,110	+72.745%
2024-06-10	165.290	167.4000	164.7000	167.310	+1.051%	392,703	+72.022%
2024-06-07	165.770	166.7000	164.4500	165.570	-0.121%	299,947	+73.830%
2024-06-06	166.310	166.5300	165.2100	165.770	-0.653%	720,425	+73.620%
2024-06-05	168.460	168.4600	166.2300	166.860	-0.566%	322,223	+72.486%
2024-06-04	166.160	168.4700	165.2726	167.810	+0.539%	411,726	+71.509%
2024-06-03	169.550	169.6800	166.3200	166.910	-1.219%	503,925	+72.434%
2024-05-31	166.480	169.1300	164.5800	168.970	+0.998%	1,064,000	+70.332%
2024-05-30	168.310	168.6700	166.1250	167.300	-0.553%	391,436	+72.032%
2024-05-29	167.080	170.5100	166.5500	168.230	-0.065%	639,017	+71.081%
2024-05-28	169.120	170.0000	167.3350	168.340	-0.918%	477,312	+70.969%
2024-05-24	170.560	171.3700	169.5800	169.900	-0.029%	513,345	+69.400%
2024-05-23	173.290	173.2900	168.8000	169.950	-1.888%	575,410	+69.350%
2024-05-22	173.110	174.6350	172.4200	173.220	-0.127%	488,073	+66.153%
2024-05-21	174.280	174.2800	172.0700	173.440	-0.465%	529,178	+65.942%
2024-05-20	173.740	175.3150	173.4950	174.250	+0.069%	422,341	+65.171%
2024-05-17	173.780	174.7250	172.9700	174.130	+0.173%	454,974	+65.285%
2024-05-16	175.970	175.9700	172.8800	173.830	-0.697%	509,391	+65.570%
2024-05-15	172.390	175.2000	172.0000	175.050	+1.815%	579,992	+64.416%
2024-05-14	172.470	172.7900	170.5000	171.930	+0.309%	480,637	+67.400%
2024-05-13	171.285	172.9200	170.8700	171.400	-0.128%	449,506	+67.917%
2024-05-10	171.420	172.2000	170.7900	171.620	+0.339%	304,192	+67.702%
2024-05-09	171.540	172.4300	170.4900	171.040	-0.419%	337,014	+68.271%
2024-05-08	168.100	172.2900	167.6850	171.760	+2.044%	538,189	+67.565%
2024-05-07	169.290	169.8800	167.9221	168.320	-0.154%	348,151	+70.990%
2024-05-06	166.410	168.8400	165.6300	168.580	+1.591%	508,496	+70.726%
2024-05-03	168.110	168.6800	165.3700	165.940	-0.078%	635,316	+73.442%
2024-05-02	167.530	167.5499	163.1200	166.070	-0.330%	775,397	+73.306%
2024-05-01	164.550	170.2499	164.4600	166.620	+0.792%	1,050,248	+72.734%
2024-04-30	162.250	170.0000	159.0050	165.310	-9.235%	2,060,744	+74.103%
2024-04-29	183.860	186.3700	180.5750	182.130	+0.104%	1,000,594	+58.024%
2024-04-26	182.510	183.2700	181.8800	181.940	+0.049%	327,146	+58.190%
2024-04-25	181.110	183.4800	180.5100	181.850	-0.274%	604,749	+58.268%
2024-04-24	181.410	182.4600	179.3950	182.350	+1.176%	491,942	+57.834%
2024-04-23	179.930	181.5350	179.7050	180.230	+0.379%	394,524	+59.690%
2024-04-22	178.810	180.7200	177.5900	179.550	+1.252%	423,752	+60.295%
2024-04-19	179.610	179.7200	176.9400	177.330	-1.258%	419,010	+62.302%
2024-04-18	182.110	182.6800	179.3600	179.590	-0.943%	313,919	+60.259%
2024-04-17	183.800	184.0200	181.2800	181.300	-0.961%	337,096	+58.748%
2024-04-16	184.290	184.4700	182.8700	183.060	-0.392%	238,855	+57.222%
2024-04-15	189.670	189.6700	183.7100	183.780	-2.239%	395,513	+56.606%
2024-04-12	190.160	190.1700	187.6450	187.990	-2.134%	292,906	+53.099%
2024-04-11	191.920	192.9750	190.1300	192.090	+0.502%	304,090	+49.831%
2024-04-10	194.190	194.1900	189.7700	191.130	-2.520%	329,915	+50.583%
2024-04-09	193.010	196.3500	192.9050	196.070	+2.285%	525,166	+46.789%
2024-04-08	191.820	194.5800	191.2100	191.690	-0.379%	507,909	+50.143%
2024-04-05	189.430	192.6600	189.2300	192.420	+2.090%	323,607	+49.574%
2024-04-04	192.860	193.8300	188.0500	188.480	-1.562%	313,748	+52.701%
2024-04-03	188.850	192.0398	188.8500	191.470	+1.024%	404,384	+50.316%
2024-04-02	188.990	189.6700	187.8500	189.530	-0.163%	307,790	+51.855%
2024-04-01	189.800	191.7650	189.1600	189.840	+0.132%	323,731	+51.607%
2024-03-28	189.250	190.5000	188.7900	189.590	+0.397%	273,561	+51.807%
2024-03-27	187.900	188.9900	187.2374	188.840	+0.995%	163,397	+52.409%
2024-03-26	188.480	189.7824	186.8600	186.980	-0.822%	382,824	+53.926%
2024-03-25	190.080	190.5499	188.1500	188.530	-1.070%	237,395	+52.660%
2024-03-22	191.280	191.2800	189.7300	190.570	-0.262%	240,027	+51.026%
2024-03-21	190.000	192.3000	189.2301	191.070	+0.813%	278,039	+50.631%
2024-03-20	189.120	190.1900	188.0050	189.530	+0.275%	201,616	+51.855%
2024-03-19	187.300	189.0700	185.7600	189.010	+0.886%	342,159	+52.272%
2024-03-18	187.910	188.8324	187.1600	187.350	-0.293%	300,953	+53.622%
2024-03-15	190.300	191.2750	186.9200	187.900	-1.628%	875,072	+53.172%
2024-03-14	193.780	194.2800	190.5700	191.010	-1.429%	446,204	+50.678%
2024-03-13	194.000	194.4300	192.9200	193.780	-0.129%	307,019	+48.524%
2024-03-12	195.000	195.4600	192.9200	194.030	+0.196%	337,821	+48.333%
2024-03-11	192.560	193.8600	191.0650	193.650	+0.373%	524,780	+48.624%
2024-03-08	193.460	194.5100	192.5900	192.930	-0.047%	686,929	+49.178%
2024-03-07	190.630	193.2000	190.0700	193.020	+1.270%	349,808	+49.109%
2024-03-06	189.000	191.1150	188.2800	190.600	+1.675%	271,943	+51.002%
2024-03-05	193.060	193.0600	186.5650	187.460	-3.021%	424,943	+53.531%
2024-03-04	189.990	194.1800	189.6800	193.300	+1.753%	487,327	+48.893%
2024-03-01	187.420	190.1750	186.8800	189.970	+1.469%	343,216	+51.503%
2024-02-29	187.000	188.2500	186.4200	187.220	+0.808%	634,860	+53.728%
2024-02-28	184.750	186.6600	184.0800	185.720	+0.151%	336,311	+54.970%
2024-02-27	186.880	186.8800	184.4050	185.440	-0.771%	249,552	+55.204%
2024-02-26	186.140	187.6700	185.7650	186.880	+0.565%	364,623	+54.008%
2024-02-23	185.550	186.7500	184.8150	185.830	+0.454%	390,216	+54.878%
2024-02-22	182.740	185.1400	181.8700	184.990	+2.154%	504,009	+55.581%
2024-02-21	181.160	181.9600	179.4150	181.090	-1.119%	437,490	+58.932%
2024-02-20	182.310	183.5500	181.2550	183.140	+0.433%	549,709	+57.153%
2024-02-16	183.140	184.4450	181.5900	182.350	-0.648%	464,825	+57.834%
2024-02-15	184.260	185.2400	182.5300	183.540	-0.391%	512,918	+56.811%
2024-02-14	184.310	185.0400	183.5200	184.260	+0.689%	486,198	+56.198%
2024-02-13	182.930	184.8200	181.1900	183.000	-1.697%	510,776	+57.273%
2024-02-12	186.610	187.6534	185.5300	186.160	-0.241%	420,843	+54.604%
2024-02-09	185.750	187.2050	184.4401	186.610	+0.745%	384,024	+54.231%
2024-02-08	183.060	185.3200	182.4100	185.230	+1.058%	357,719	+55.380%
2024-02-07	183.400	183.8350	180.9400	183.290	+0.449%	438,437	+57.024%
2024-02-06	185.690	185.8100	181.7250	182.470	-1.127%	489,715	+57.730%
2024-02-05	183.970	184.8200	183.2200	184.550	-0.367%	450,479	+55.952%
2024-02-02	185.590	186.1000	183.1100	185.230	-0.339%	619,805	+55.380%
2024-02-01	184.010	186.0800	183.5000	185.860	+1.176%	436,633	+54.853%
2024-01-31	186.420	186.4700	182.1650	183.700	-1.681%	653,917	+56.674%
2024-01-30	195.010	199.4899	186.6700	186.840	+0.793%	1,780,103	+54.041%
2024-01-29	183.790	185.9200	183.3300	185.370	+0.948%	1,156,589	+55.262%
2024-01-26	184.700	185.2350	182.2900	183.630	-0.547%	645,850	+56.734%
2024-01-25	183.460	184.9500	182.6400	184.640	+1.825%	605,382	+55.876%
2024-01-24	181.600	182.7900	180.8350	181.330	+0.304%	401,594	+58.722%
2024-01-23	181.690	182.4000	179.9500	180.780	-0.610%	318,765	+59.205%
2024-01-22	180.120	182.4550	180.0900	181.890	+1.000%	482,622	+58.233%
2024-01-19	180.500	181.6800	179.4100	180.090	-0.055%	699,746	+59.815%
2024-01-18	178.840	180.2900	177.7950	180.190	+1.567%	420,213	+59.726%
2024-01-17	175.610	178.1500	175.6100	177.410	+0.710%	498,514	+62.229%
2024-01-16	175.440	176.7100	174.6100	176.160	+0.006%	319,861	+63.380%
2024-01-12	176.800	177.5700	176.1000	176.150	-0.068%	206,599	+63.389%
2024-01-11	176.060	176.8900	175.0200	176.270	+0.313%	231,538	+63.278%
2024-01-10	173.860	175.7800	173.2300	175.720	+0.942%	205,561	+63.789%
2024-01-09	173.820	175.1000	173.2900	174.080	-0.343%	288,871	+65.332%
2024-01-08	171.530	174.8300	171.5300	174.680	+1.884%	365,274	+64.764%
2024-01-05	171.780	172.6100	171.0500	171.450	-0.192%	447,158	+67.868%
2024-01-04	173.030	173.2800	171.4300	171.780	-1.327%	429,136	+67.546%
2024-01-03	175.410	175.9500	173.2550	174.090	-1.220%	451,110	+65.323%
2024-01-02	178.150	178.1500	175.6800	176.240	-1.531%	397,634	+63.306%
2023-12-29	179.320	179.7400	177.9400	178.980	-0.401%	319,011	+60.806%
2023-12-28	179.870	180.4350	179.0700	179.700	-0.078%	158,949	+60.161%
2023-12-27	179.380	180.4500	179.3800	179.840	-0.216%	164,562	+60.037%
2023-12-26	179.300	180.7000	179.3000	180.230	+0.693%	190,811	+59.690%
2023-12-22	178.750	180.1000	178.0800	178.990	+0.505%	211,032	+60.797%
2023-12-21	177.790	178.4300	176.4400	178.090	+0.690%	333,518	+61.609%
2023-12-20	178.750	178.8900	176.4950	176.870	-1.157%	313,297	+62.724%
2023-12-19	180.000	180.3550	178.0550	178.940	-0.440%	346,972	+60.842%
2023-12-18	178.070	179.9300	177.1500	179.730	+1.188%	416,317	+60.135%
2023-12-15	176.920	177.9200	175.3800	177.620	+0.396%	1,293,394	+62.037%
2023-12-14	175.200	176.9500	172.5300	176.920	+1.696%	641,369	+62.678%
2023-12-13	175.370	176.4663	170.8600	173.970	-0.798%	992,484	+65.437%
2023-12-12	173.900	175.9700	172.8400	175.370	+1.066%	566,395	+64.116%
2023-12-11	171.000	173.7900	170.9900	173.520	+1.581%	406,702	+65.866%
2023-12-08	169.100	170.9800	169.1000	170.820	+1.017%	303,013	+68.487%
2023-12-07	168.970	169.8100	167.5200	169.100	+0.261%	513,913	+70.201%
2023-12-06	170.670	170.8550	168.4700	168.660	-0.829%	495,127	+70.645%
2023-12-05	171.900	172.3700	168.8850	170.070	-1.779%	442,432	+69.230%
2023-12-04	171.050	173.3750	170.0900	173.150	+0.319%	430,116	+66.220%
2023-12-01	170.860	172.7600	170.1400	172.600	+0.824%	536,671	+66.750%
2023-11-30	170.130	172.1700	169.5500	171.190	+0.670%	2,644,178	+68.123%
2023-11-29	170.000	171.8325	169.6910	170.050	+0.621%	520,127	+69.250%
2023-11-28	167.750	169.3400	167.6550	169.000	+0.847%	570,963	+70.302%

document.getElementById("Fc1Jfd").onerror = function(){this.style.display='none';}; .dark-mode .b1qx3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1qx3h{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ

FFIV
F5, Inc. Common Stock
stock NASDAQ