Dark

FFIV
F5, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

445.33USD+1.657%(+7.26)428,477

418.00Bid 467.25Ask 49.25Spread

Pre-market

Sep 30, 2026 8:30:30 AM EDT

439.40USD+0.304%(+1.33)158

After-hours

Sep 29, 2026 4:37:30 PM EDT

438.07USD+0.005%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	443.9700	449.8300	441.9800	445.3300	+1.657%	428,477	0.000%
2026-09-29	435.5800	441.9500	428.9300	438.0700	+0.576%	663,630	+1.657%
2026-09-28	440.9800	448.3650	430.9400	435.5600	-1.693%	468,461	+2.243%
2026-09-25	446.5500	452.1712	441.8600	443.0600	-0.782%	428,227	+0.512%
2026-09-24	452.1300	457.7000	445.0000	446.5500	-2.070%	550,891	-0.273%
2026-09-23	453.9200	462.0000	452.1700	455.9900	+0.587%	481,085	-2.338%
2026-09-22	447.1900	454.1300	442.0100	453.3300	+0.718%	433,677	-1.765%
2026-09-21	433.0000	451.0200	432.0600	450.1000	+4.183%	682,748	-1.060%
2026-09-18	439.1300	439.8300	423.8200	432.0300	-0.596%	1,218,049	+3.078%
2026-09-17	425.5600	439.4800	423.3000	434.6200	+2.604%	520,184	+2.464%
2026-09-16	430.1200	435.4520	418.7400	423.5900	-1.692%	725,194	+5.132%
2026-09-15	412.1200	431.6700	412.0600	430.8800	+4.712%	638,882	+3.354%
2026-09-14	406.2400	415.9900	404.9500	411.4900	-0.053%	564,924	+8.224%
2026-09-11	400.7400	415.5350	400.7400	411.7100	+3.320%	455,051	+8.166%
2026-09-10	402.8900	412.0050	396.8800	398.4800	-1.520%	489,562	+11.757%
2026-09-09	390.7600	406.9200	389.4400	404.6300	+3.852%	663,557	+10.059%
2026-09-08	390.5000	392.1200	386.0300	389.6200	-0.218%	353,084	+14.299%
2026-09-04	391.4500	395.2900	389.6200	390.4700	-0.428%	312,507	+14.050%
2026-09-03	390.4200	395.1000	385.1500	392.1500	+0.274%	324,240	+13.561%
2026-09-02	398.5700	398.5700	384.9500	391.0800	-1.173%	359,316	+13.872%
2026-09-01	400.5900	407.6300	390.3700	395.7200	-2.803%	477,395	+12.537%
2026-08-31	395.8600	408.9100	395.0600	407.1300	+3.270%	877,922	+9.383%
2026-08-28	409.7100	410.0000	394.0750	394.2400	-3.895%	336,166	+12.959%
2026-08-27	403.3900	414.1700	402.1850	410.2200	+2.660%	512,104	+8.559%
2026-08-26	382.5800	403.4200	382.0950	399.5900	+4.400%	507,114	+11.447%
2026-08-25	382.2600	386.2100	378.3500	382.7500	+0.979%	361,765	+16.350%
2026-08-24	381.3400	384.3900	378.2850	379.0400	-1.453%	296,968	+17.489%
2026-08-21	379.5800	385.4500	376.5425	384.6300	+1.811%	575,524	+15.781%
2026-08-20	382.3100	385.5984	376.2100	377.7900	-1.265%	355,479	+17.878%
2026-08-19	397.3300	397.5000	381.6975	382.6300	-2.792%	425,704	+16.387%
2026-08-18	390.8100	399.2600	390.8100	393.6200	-0.485%	465,256	+13.137%
2026-08-17	399.4500	401.2600	394.0200	395.5400	-1.900%	434,950	+12.588%
2026-08-14	420.0500	420.0500	402.2550	403.2000	-3.077%	454,730	+10.449%
2026-08-13	421.4800	423.6046	412.5500	416.0000	-1.643%	547,061	+7.050%
2026-08-12	414.8100	425.6050	414.8100	422.9500	+2.162%	593,088	+5.291%
2026-08-11	410.0000	419.9900	406.8300	414.0000	+0.978%	534,238	+7.568%
2026-08-10	403.8700	415.7900	401.8335	409.9900	+2.439%	689,958	+8.620%
2026-08-07	420.0000	420.0000	400.0700	400.2300	-3.108%	589,012	+11.269%
2026-08-06	411.7200	414.8000	404.0000	413.0700	+0.425%	542,592	+7.810%
2026-08-05	414.6300	417.5600	408.8900	411.3200	-0.226%	651,308	+8.269%
2026-08-04	410.6300	418.5850	408.2100	412.2500	+1.452%	1,168,119	+8.024%
2026-08-03	403.8000	408.2600	392.3901	406.3500	+0.939%	1,040,837	+9.593%
2026-07-31	394.3700	405.8500	394.0050	402.5700	+3.555%	754,431	+10.622%
2026-07-30	390.6000	393.5800	386.0100	388.7500	+0.465%	719,340	+14.554%
2026-07-29	403.4600	411.1000	385.7200	386.9500	-4.092%	850,827	+15.087%
2026-07-28	393.9900	414.0000	366.9300	403.4600	-1.103%	1,621,871	+10.378%
2026-07-27	398.8000	410.8100	391.5400	407.9600	+4.016%	1,620,378	+9.160%
2026-07-24	393.7700	393.7700	385.3700	392.2100	+1.064%	530,758	+13.544%
2026-07-23	398.5100	403.4900	386.7900	388.0800	-3.128%	562,439	+14.752%
2026-07-22	405.2000	408.6000	399.5600	400.6100	-1.989%	542,137	+11.163%
2026-07-21	417.0300	417.0300	407.5700	408.7400	-0.772%	632,407	+8.952%
2026-07-20	410.9800	419.8400	410.9800	411.9200	+0.691%	398,169	+8.111%
2026-07-17	395.1200	413.5400	391.9700	409.0950	+1.409%	461,649	+8.857%
2026-07-16	419.3400	419.4900	399.9700	403.4100	-4.285%	483,626	+10.391%
2026-07-15	433.9350	435.0000	414.4400	421.4700	-2.270%	497,532	+5.661%
2026-07-14	424.3400	432.6800	421.9650	431.2600	+2.449%	580,960	+3.263%
2026-07-13	426.9200	431.6600	418.2400	420.9500	-2.193%	420,418	+5.792%
2026-07-10	427.7900	432.7399	425.8200	430.3900	+0.016%	359,488	+3.471%
2026-07-09	418.1200	431.4100	418.1200	430.3200	+2.667%	612,968	+3.488%
2026-07-08	415.3200	420.7200	408.9900	419.1400	+0.487%	430,729	+6.249%
2026-07-07	421.5300	423.9100	415.1900	417.1100	-0.458%	436,794	+6.766%
2026-07-06	407.0000	426.2800	407.0000	419.0300	+2.668%	448,938	+6.276%
2026-07-02	422.3700	425.3350	404.5400	408.1400	-3.781%	590,710	+9.112%
2026-07-01	413.4100	424.8700	413.0100	424.1800	+1.976%	668,820	+4.986%
2026-06-30	413.4100	427.5400	407.0000	415.9600	+1.315%	1,015,700	+7.061%
2026-06-29	400.0000	414.0000	396.9200	410.5600	+4.063%	735,343	+8.469%
2026-06-26	386.2300	395.9600	382.0100	394.5300	+2.207%	804,280	+12.876%
2026-06-25	384.7800	390.0000	381.6700	386.0100	+0.320%	460,072	+15.367%
2026-06-24	389.0100	391.4850	382.1600	384.7800	-1.219%	558,049	+15.736%
2026-06-23	387.2000	393.6800	386.6700	389.5300	-0.445%	695,565	+14.325%
2026-06-22	383.7300	392.5900	383.6400	391.2700	+1.499%	616,923	+13.817%
2026-06-18	389.6800	391.7700	374.4000	385.4900	+0.158%	1,652,082	+15.523%
2026-06-17	388.1100	392.0000	381.6000	384.8800	-1.021%	527,188	+15.706%
2026-06-16	398.5000	401.2500	386.2800	388.8500	-2.006%	526,201	+14.525%
2026-06-15	397.7100	404.0000	392.8800	396.8100	+0.164%	544,706	+12.228%
2026-06-12	397.8900	398.7900	390.5850	396.1600	+0.589%	289,408	+12.412%
2026-06-11	390.9600	397.4000	387.3200	393.8400	+0.786%	455,628	+13.074%
2026-06-10	394.6700	401.2400	389.5800	390.7700	-1.128%	466,344	+13.962%
2026-06-09	399.7000	403.3900	381.9300	395.2300	-0.242%	470,827	+12.676%
2026-06-08	391.7700	402.3900	387.8800	396.1900	+0.722%	422,213	+12.403%
2026-06-05	405.1400	406.2650	393.0400	393.3500	-3.746%	433,080	+13.215%
2026-06-04	403.2400	409.0350	392.4900	408.6600	+0.740%	519,341	+8.973%
2026-06-03	405.6500	411.5150	398.4700	405.6600	-0.848%	660,560	+9.779%
2026-06-02	397.8000	410.1050	394.0200	409.1300	+3.415%	734,638	+8.848%
2026-06-01	383.2900	396.5074	382.5900	395.6200	+3.174%	654,101	+12.565%
2026-05-29	385.7400	389.9400	374.6500	383.4500	+0.005%	1,667,355	+16.138%
2026-05-28	388.2700	397.8800	372.6200	383.4300	-1.216%	1,293,057	+16.144%
2026-05-27	394.1100	395.8600	385.3400	388.1500	-2.229%	757,557	+14.731%
2026-05-26	394.4500	399.5900	390.5900	397.0000	+0.856%	537,761	+12.174%
2026-05-22	386.6900	395.7700	386.6900	393.6300	+2.588%	451,125	+13.134%
2026-05-21	382.4200	387.2600	379.2200	383.7000	+0.335%	720,563	+16.062%
2026-05-20	381.8800	391.2500	379.8900	382.4200	-0.282%	639,520	+16.450%
2026-05-19	378.0250	386.2900	378.0250	383.5000	+0.990%	776,995	+16.123%
2026-05-18	375.3400	384.9950	370.7400	379.7400	+4.733%	827,436	+17.272%
2026-05-15	360.0000	365.8300	358.8200	362.5800	-0.551%	536,875	+22.823%
2026-05-14	360.3400	365.5300	356.4500	364.5900	+2.012%	967,779	+22.145%
2026-05-13	354.5400	359.9300	349.7250	357.4000	+0.682%	652,942	+24.603%
2026-05-12	358.6800	362.0000	352.0500	354.9800	-0.927%	505,208	+25.452%
2026-05-11	353.6000	360.0000	350.9400	358.3000	+1.206%	553,851	+24.290%
2026-05-08	345.0300	354.5200	342.8260	354.0300	+2.611%	708,776	+25.789%
2026-05-07	342.4800	347.4700	340.6900	345.0200	+1.173%	713,653	+29.074%
2026-05-06	339.9400	342.8699	331.1700	341.0200	+0.330%	675,263	+30.588%
2026-05-05	330.5800	340.6100	329.9300	339.9000	+3.022%	599,101	+31.018%
2026-05-04	322.3300	332.4900	322.3200	329.9300	+2.082%	652,131	+34.977%
2026-05-01	324.4900	326.0000	320.1407	323.2000	-0.216%	778,847	+37.788%
2026-04-30	327.5400	329.2000	318.9300	323.9000	-1.295%	1,023,064	+37.490%
2026-04-29	313.5000	331.9600	311.8400	328.1500	+8.019%	1,666,345	+35.709%
2026-04-28	299.0800	305.0600	290.6000	303.7900	+2.039%	1,714,405	+46.591%
2026-04-27	301.9400	304.6400	295.6800	297.7200	-1.794%	933,980	+49.580%
2026-04-24	299.7500	303.7100	293.6700	303.1600	+1.090%	830,642	+46.896%
2026-04-23	311.1000	311.5370	294.6900	299.8900	-3.628%	934,741	+48.498%
2026-04-22	316.5000	318.5400	308.7000	311.1800	-1.388%	536,718	+43.110%
2026-04-21	314.9100	319.6800	314.3050	315.5600	+0.497%	801,098	+41.124%
2026-04-20	310.5000	314.4400	310.0000	314.0000	+1.007%	490,427	+41.825%
2026-04-17	310.5400	313.7500	306.9100	310.8700	+0.912%	606,751	+43.253%
2026-04-16	301.6900	308.1600	300.0150	308.0600	+2.999%	650,060	+44.560%
2026-04-15	296.7000	300.3500	295.9100	299.0900	+1.321%	506,885	+48.895%
2026-04-14	300.0000	301.7250	294.4550	295.1900	-0.966%	572,399	+50.862%
2026-04-13	287.0400	298.4900	287.0400	298.0700	+2.850%	642,057	+49.405%
2026-04-10	294.5000	295.1400	284.0000	289.8100	-1.623%	639,592	+53.663%
2026-04-09	303.5600	305.7700	289.8700	294.5900	-3.337%	896,739	+51.169%
2026-04-08	315.0900	315.3400	303.5775	304.7600	-1.404%	946,331	+46.125%
2026-04-07	307.2000	310.3900	302.8300	309.1000	+0.475%	493,348	+44.073%
2026-04-06	306.4400	308.9000	304.8500	307.6400	+1.414%	505,053	+44.757%
2026-04-02	290.6400	304.4900	290.6400	303.3500	+2.604%	553,094	+46.804%
2026-04-01	290.8200	297.3100	289.0000	295.6500	+2.184%	526,819	+50.627%
2026-03-31	281.1800	291.2900	277.1800	289.3300	+3.432%	513,114	+53.918%
2026-03-30	283.4100	285.7300	278.1600	279.7300	-0.798%	536,565	+59.200%
2026-03-27	290.0400	291.4100	278.3501	281.9800	-3.810%	664,266	+57.930%
2026-03-26	297.2400	303.9950	292.4900	293.1500	-1.581%	642,522	+51.912%
2026-03-25	292.8700	300.6200	290.9250	297.8600	+3.051%	774,580	+49.510%
2026-03-24	286.8300	290.9100	284.9950	289.0400	-0.245%	445,417	+54.072%
2026-03-23	288.3700	290.8000	286.4300	289.7500	+1.924%	587,883	+53.695%
2026-03-20	291.0600	295.5100	282.2500	284.2800	-2.074%	2,967,282	+56.652%
2026-03-19	279.9100	293.5300	279.3700	290.3000	+2.870%	1,293,959	+53.403%
2026-03-18	286.0300	289.3800	281.7700	282.2000	-1.339%	608,419	+57.807%
2026-03-17	283.0600	290.6300	282.4500	286.0300	+0.811%	759,854	+55.693%
2026-03-16	289.3100	292.1000	282.6600	283.7300	-1.929%	841,070	+56.956%
2026-03-13	285.9000	291.0000	283.4600	289.3100	+2.342%	599,599	+53.928%
2026-03-12	287.1400	289.8200	282.5150	282.6900	-2.359%	433,155	+57.533%
2026-03-11	286.1400	289.9800	283.0600	289.5200	+1.181%	418,083	+53.817%
2026-03-10	286.8400	289.9900	281.9900	286.1400	+0.284%	415,341	+55.634%
2026-03-09	281.5500	287.1400	274.2900	285.3300	-0.311%	609,915	+56.075%
2026-03-06	277.0500	286.7900	275.8550	286.2200	+0.910%	582,135	+55.590%
2026-03-05	283.2600	287.6500	278.6900	283.6400	-0.867%	527,457	+57.005%
2026-03-04	280.4800	286.9600	277.2600	286.1200	+1.627%	713,336	+55.644%
2026-03-03	272.8000	281.9800	270.7900	281.5400	+1.273%	618,601	+58.176%
2026-03-02	271.5800	279.4500	269.8400	278.0000	+2.447%	507,100	+60.191%
2026-02-27	273.9500	275.2250	266.6800	271.3600	-2.220%	1,185,330	+64.110%
2026-02-26	280.7700	283.5300	275.8050	277.5200	-0.370%	842,394	+60.468%
2026-02-25	275.0600	278.9150	272.5600	278.5500	+2.397%	1,254,256	+59.874%
2026-02-24	269.5700	275.3800	266.0800	272.0300	+0.931%	632,542	+63.706%
2026-02-23	275.8200	276.6850	268.4950	269.5200	-3.186%	564,429	+65.231%
2026-02-20	279.0000	287.5742	277.6400	278.3900	-0.287%	685,393	+59.966%
2026-02-19	275.6100	279.7800	273.0000	279.1900	+0.540%	677,576	+59.508%
2026-02-18	270.1300	278.7200	267.6200	277.6900	+2.628%	535,458	+60.369%
2026-02-17	273.3300	273.7410	268.4700	270.5800	-1.223%	513,642	+64.583%
2026-02-13	265.3700	275.3800	262.8900	273.9300	+4.545%	577,549	+62.571%
2026-02-12	281.0300	281.0300	259.6650	262.0200	-7.305%	944,592	+69.960%
2026-02-11	284.5000	284.9800	277.9400	282.6700	+0.103%	427,376	+57.544%
2026-02-10	278.3200	283.3400	278.3200	282.3800	+1.306%	494,346	+57.706%
2026-02-09	276.5700	279.0090	274.9800	278.7400	+0.785%	578,374	+59.765%
2026-02-06	273.6100	278.9300	272.2200	276.5700	+1.976%	516,762	+61.019%
2026-02-05	276.0700	277.7299	269.0800	271.2100	-1.910%	541,254	+64.201%
2026-02-04	276.2600	280.6900	273.8600	276.4900	+0.677%	846,138	+61.065%
2026-02-03	281.3700	285.0900	272.1900	274.6300	-2.169%	1,216,007	+62.156%
2026-02-02	273.2800	281.8000	272.0000	280.7200	+1.854%	802,186	+58.639%
2026-01-30	280.4650	283.8000	272.0773	275.6100	-2.449%	1,026,107	+61.580%
2026-01-29	293.7500	293.7500	274.2000	282.5300	-3.342%	1,262,988	+57.622%
2026-01-28	298.5000	303.9800	285.0000	292.3000	+8.087%	2,875,237	+52.354%
2026-01-27	268.5200	272.9100	264.3400	270.4300	+1.114%	2,244,625	+64.675%
2026-01-26	261.8700	268.2800	261.8500	267.4500	+3.159%	1,295,194	+66.510%
2026-01-23	261.0100	265.5500	257.1750	259.2600	-1.046%	813,947	+71.770%
2026-01-22	263.5700	267.4050	261.0600	262.0000	+0.172%	701,483	+69.973%
2026-01-21	260.2700	265.8400	260.1800	261.5500	+0.712%	887,352	+70.266%
2026-01-20	262.7300	267.0550	259.4400	259.7000	-3.176%	923,014	+71.479%
2026-01-16	273.9900	275.6599	266.0000	268.2200	-2.106%	2,542,603	+66.032%
2026-01-15	277.3000	280.7500	272.5200	273.9900	+2.445%	1,187,823	+62.535%
2026-01-14	267.6900	269.5100	265.2100	267.4500	-0.875%	760,566	+66.510%
2026-01-13	270.6300	273.3700	267.6141	269.8100	-0.277%	601,203	+65.053%
2026-01-12	265.0000	272.1500	264.5800	270.5600	+0.464%	802,004	+64.596%
2026-01-09	270.4900	272.1342	264.8600	269.3100	-0.093%	659,698	+65.360%
2026-01-08	266.8200	273.0800	266.4200	269.5600	+0.612%	659,275	+65.206%
2026-01-07	269.0000	271.0200	265.3100	267.9200	-1.005%	709,762	+66.218%
2026-01-06	271.3300	272.9300	265.2700	270.6400	-0.522%	1,090,370	+64.547%
2026-01-05	263.7900	275.1500	262.2800	272.0600	+6.013%	1,449,648	+63.688%
2026-01-02	255.8300	261.1700	254.2100	256.6300	+0.537%	825,358	+73.530%
2025-12-31	259.1300	259.8100	255.2000	255.2600	-1.585%	1,237,968	+74.461%
2025-12-30	259.0400	260.6900	257.4600	259.3700	-0.023%	1,080,867	+71.697%
2025-12-29	262.8600	263.3550	257.7400	259.4300	-1.410%	962,573	+71.657%
2025-12-26	262.6800	265.2700	261.8800	263.1400	+0.309%	1,217,474	+69.237%
2025-12-24	260.4600	262.7350	259.3000	262.3300	+0.718%	793,717	+69.759%
2025-12-23	259.8600	261.5200	258.1700	260.4600	+0.023%	936,283	+70.978%
2025-12-22	257.9000	262.6200	257.7800	260.4000	+1.358%	1,105,433	+71.018%
2025-12-19	259.4400	262.3500	255.7600	256.9100	-0.849%	3,168,195	+73.341%
2025-12-18	256.2600	260.4000	252.0400	259.1100	+1.187%	1,129,078	+71.869%
2025-12-17	257.9100	260.9700	255.8000	256.0700	-0.848%	1,434,250	+73.909%
2025-12-16	260.8200	261.7300	256.1300	258.2600	-1.806%	1,464,100	+72.435%
2025-12-15	264.7600	266.2500	260.6810	263.0100	+0.129%	1,966,044	+69.321%
2025-12-12	264.5300	265.9900	259.5250	262.6700	-0.673%	1,414,407	+69.540%
2025-12-11	258.0300	265.6000	255.6400	264.4500	+2.468%	1,482,544	+68.399%
2025-12-10	256.5500	260.1600	255.2000	258.0800	+0.039%	1,287,397	+72.555%
2025-12-09	248.2100	259.4100	247.6000	257.9800	+3.936%	1,335,461	+72.622%
2025-12-08	248.6600	252.5600	248.0200	248.2100	+0.036%	1,153,231	+79.417%
2025-12-05	243.2950	249.0525	243.0300	248.1200	+1.969%	952,210	+79.482%
2025-12-04	240.5000	245.2200	239.3250	243.3300	+1.122%	1,093,669	+83.015%
2025-12-03	238.3600	241.1850	236.3300	240.6300	+0.885%	1,072,266	+85.068%
2025-12-02	239.8700	241.2400	233.9550	238.5200	-0.021%	1,247,129	+86.706%
2025-12-01	236.9900	243.2600	236.9900	238.5700	-0.247%	1,199,827	+86.666%
2025-11-28	240.4500	242.4800	237.7100	239.1600	+0.395%	558,446	+86.206%
2025-11-26	240.7600	241.2300	237.6200	238.2200	-0.746%	908,103	+86.941%
2025-11-25	236.1400	242.0200	236.1400	240.0100	+1.639%	1,120,083	+85.546%
2025-11-24	234.8850	238.7900	232.4000	236.1400	+0.790%	3,194,606	+88.587%
2025-11-21	226.9900	238.0400	225.8300	234.2900	+3.746%	3,011,679	+90.076%
2025-11-20	226.9900	230.6300	225.3900	225.8300	+0.821%	1,335,856	+97.197%
2025-11-19	225.4500	228.9100	223.7600	223.9900	-1.348%	750,689	+98.817%
2025-11-18	227.4400	229.9600	226.0000	227.0500	-0.695%	745,328	+96.137%
2025-11-17	232.2300	234.2400	227.8800	228.6400	-2.291%	812,277	+94.773%
2025-11-14	236.1400	237.1300	233.2100	234.0000	-2.039%	894,417	+90.312%
2025-11-13	240.1700	241.8800	236.5300	238.8700	-0.541%	1,121,452	+86.432%
2025-11-12	240.4800	243.7700	238.7600	240.1700	+0.696%	647,086	+85.423%
2025-11-11	240.7700	242.0000	237.5400	238.5100	-0.939%	881,560	+86.713%
2025-11-10	246.6800	248.6100	239.0100	240.7700	-2.022%	861,079	+84.961%
2025-11-07	245.8100	246.5300	242.0300	245.7400	-0.947%	957,187	+81.220%
2025-11-06	245.3400	249.0000	241.5900	248.0900	+0.649%	1,407,020	+79.503%
2025-11-05	242.1200	250.5599	241.9500	246.4900	+2.117%	1,257,733	+80.669%
2025-11-04	246.9700	247.0500	239.9400	241.3800	-3.076%	1,594,879	+84.493%
2025-11-03	252.9800	253.2500	247.5700	249.0400	-1.585%	1,539,160	+78.819%
2025-10-31	256.0200	257.6700	252.4900	253.0500	-1.418%	1,006,496	+75.985%
2025-10-30	257.2700	261.4550	256.0100	256.6900	-0.800%	936,825	+73.489%
2025-10-29	267.0000	267.0500	257.5000	258.7600	-3.296%	1,294,328	+72.102%
2025-10-28	262.3500	276.1900	261.5000	267.5800	-7.861%	2,755,007	+66.429%
2025-10-27	303.6000	304.6100	288.7000	290.4100	-2.658%	1,878,177	+53.345%
2025-10-24	305.3500	305.3500	298.2400	298.3400	-1.166%	458,579	+49.269%
2025-10-23	297.6300	303.2900	297.6300	301.8600	+1.351%	660,519	+47.529%
2025-10-22	300.0100	300.9800	294.2088	297.8350	-0.460%	589,741	+49.522%
2025-10-21	296.5000	300.2200	294.0000	299.2100	+0.914%	930,225	+48.835%
2025-10-20	300.1300	302.0000	295.0300	296.5000	-1.462%	842,953	+50.196%
2025-10-17	295.0100	302.7200	292.5192	300.9000	+1.879%	2,254,553	+47.999%
2025-10-16	324.6800	325.5250	287.5312	295.3500	-10.703%	3,040,112	+50.780%
2025-10-15	341.4200	343.1700	322.6300	330.7500	-3.619%	1,449,187	+34.642%
2025-10-14	336.8800	345.4700	335.1200	343.1700	+0.743%	746,151	+29.770%
2025-10-13	343.3300	343.3300	334.9200	340.6400	+2.680%	646,685	+30.733%
2025-10-10	344.4600	346.0000	331.3900	331.7500	-3.096%	334,954	+34.237%
2025-10-09	342.5800	342.6400	334.6200	342.3500	-0.067%	354,423	+30.080%
2025-10-08	333.3800	343.8400	332.1500	342.5800	+3.574%	704,667	+29.993%
2025-10-07	331.2200	334.5000	325.8501	330.7600	+0.535%	1,316,442	+34.638%
2025-10-06	325.8800	333.0000	325.6950	329.0000	+1.237%	280,017	+35.359%
2025-10-03	327.3700	330.8820	324.8400	324.9800	-0.672%	236,057	+37.033%
2025-10-02	328.0500	329.0600	324.4800	327.1800	-0.034%	296,970	+36.112%
2025-10-01	320.6100	327.6900	317.6600	327.2900	+1.269%	434,952	+36.066%
2025-09-30	323.0000	324.8000	320.4350	323.1900	+0.164%	428,416	+37.792%
2025-09-29	327.4700	329.2000	322.2700	322.6600	-0.680%	359,669	+38.018%
2025-09-26	324.3500	326.1400	320.4850	324.8700	+0.269%	269,343	+37.079%
2025-09-25	321.7100	324.4650	318.7700	324.0000	-0.145%	289,212	+37.448%
2025-09-24	325.3400	325.9000	322.9200	324.4700	-0.071%	366,147	+37.248%
2025-09-23	329.9600	334.2500	324.3700	324.7000	-1.663%	397,274	+37.151%
2025-09-22	326.1600	330.8100	326.0000	330.1900	+0.456%	460,754	+34.871%
2025-09-19	334.4200	334.8800	325.6100	328.6900	-0.937%	1,276,690	+35.486%
2025-09-18	324.5300	332.2200	324.3100	331.8000	+2.467%	380,101	+34.216%
2025-09-17	324.7900	326.0000	320.5409	323.8100	+0.025%	258,123	+37.528%
2025-09-16	324.0500	324.9999	321.2900	323.7300	-0.114%	289,011	+37.562%
2025-09-15	320.2700	324.9400	319.7167	324.1000	+0.755%	355,445	+37.405%
2025-09-12	332.4900	332.4900	320.9700	321.6700	-3.861%	439,879	+38.443%
2025-09-11	326.6900	337.3900	326.6900	334.5900	+2.418%	465,181	+33.097%
2025-09-10	326.6000	329.2250	322.5600	326.6900	+0.393%	394,774	+36.316%
2025-09-09	319.8600	329.8050	318.5300	325.4100	+1.491%	428,956	+36.852%
2025-09-08	316.5700	320.8000	316.5200	320.6300	+1.501%	316,394	+38.892%
2025-09-05	314.3500	317.0300	311.8700	315.8900	+0.490%	310,965	+40.976%
2025-09-04	310.1600	314.7400	309.3300	314.3500	+1.722%	400,918	+41.667%
2025-09-03	305.9400	309.1200	303.6050	309.0300	+0.750%	450,602	+44.106%
2025-09-02	309.8900	311.1200	306.0415	306.7300	-2.047%	598,882	+45.186%
2025-08-29	319.0700	319.0700	310.3300	313.1400	-1.652%	593,463	+42.214%
2025-08-28	317.0000	320.2500	315.2350	318.4000	+0.208%	414,246	+39.865%
2025-08-27	315.2400	318.5300	314.7150	317.7400	+0.688%	249,644	+40.155%
2025-08-26	316.9800	319.1400	313.2200	315.5700	-0.041%	694,728	+41.119%
2025-08-25	317.4100	317.5800	315.4800	315.7000	-0.482%	246,817	+41.061%
2025-08-22	316.0200	322.4200	315.5800	317.2300	+0.955%	312,595	+40.381%
2025-08-21	314.4800	316.5799	313.0100	314.2300	-0.494%	332,294	+41.721%
2025-08-20	315.4800	316.3900	308.4101	315.7900	+0.098%	371,978	+41.021%
2025-08-19	315.6600	319.1000	314.2250	315.4800	-0.247%	334,034	+41.160%
2025-08-18	315.0000	317.1199	312.6500	316.2600	+0.292%	367,801	+40.811%
2025-08-15	318.7800	318.7800	313.9500	315.3400	-0.992%	327,753	+41.222%
2025-08-14	322.5300	323.6800	315.1000	318.5000	-2.238%	300,996	+39.821%
2025-08-13	327.8300	327.8300	324.0450	325.7900	-0.208%	492,472	+36.692%
2025-08-12	319.0100	326.6400	319.0100	326.4700	+2.628%	770,371	+36.408%
2025-08-11	320.3400	323.5200	317.2500	318.1100	-1.137%	412,820	+39.992%
2025-08-08	319.2000	322.6000	317.2800	321.7700	+1.431%	403,248	+38.400%
2025-08-07	322.5000	323.0000	314.8550	317.2300	-1.245%	469,163	+40.381%
2025-08-06	319.9800	323.2000	316.6500	321.2300	+0.769%	523,217	+38.633%
2025-08-05	320.5900	324.1200	315.9300	318.7800	-0.692%	826,681	+39.698%
2025-08-04	309.7300	322.6300	308.9700	321.0000	+4.414%	813,756	+38.732%
2025-08-01	308.1400	309.7700	301.5200	307.4300	-1.911%	790,548	+44.856%
2025-07-31	323.0000	333.9999	312.5901	313.4200	+4.826%	1,829,371	+42.087%
2025-07-30	299.9700	301.8900	294.8900	298.9900	-0.084%	830,302	+48.945%
2025-07-29	302.8900	305.9799	298.3570	299.2400	-0.792%	462,378	+48.820%
2025-07-28	299.5400	302.0100	298.7000	301.6300	+0.755%	370,045	+47.641%
2025-07-25	302.1200	303.7700	299.0100	299.3700	-0.848%	262,548	+48.756%
2025-07-24	300.1900	305.1500	298.8800	301.9300	+0.436%	508,264	+47.494%
2025-07-23	298.8100	300.6900	297.8500	300.6200	+0.940%	362,318	+48.137%
2025-07-22	300.4000	300.4250	296.6600	297.8200	-0.766%	346,063	+49.530%
2025-07-21	301.6400	302.1700	298.1050	300.1200	-0.678%	292,347	+48.384%
2025-07-18	301.9200	307.0000	300.1900	302.1700	+0.609%	597,884	+47.377%
2025-07-17	294.8900	301.2100	293.1300	300.3400	+2.463%	542,112	+48.275%
2025-07-16	291.7500	293.5500	288.7600	293.1200	+0.812%	333,386	+51.928%
2025-07-15	294.6700	296.1100	290.6500	290.7600	-1.152%	436,041	+53.161%
2025-07-14	291.7000	295.4200	290.6700	294.1500	+0.774%	390,700	+51.396%
2025-07-11	299.2300	299.2300	291.2400	291.8900	-2.668%	451,319	+52.568%
2025-07-10	301.9700	303.4300	297.3000	299.8900	-0.791%	423,571	+48.498%
2025-07-09	302.4500	302.6800	297.6500	302.2800	-0.043%	430,053	+47.324%
2025-07-08	301.5600	304.7000	299.1000	302.4100	+1.053%	544,676	+47.260%
2025-07-07	298.7500	301.6600	297.0000	299.2600	-0.290%	469,459	+48.810%
2025-07-03	298.2300	301.7800	297.6200	300.1300	+1.354%	272,018	+48.379%
2025-07-02	294.9800	296.8225	293.3050	296.1200	+0.051%	388,249	+50.388%
2025-07-01	294.3200	298.6200	293.3100	295.9700	+0.561%	517,833	+50.465%
2025-06-30	297.4500	301.8300	293.8300	294.3200	-0.484%	631,000	+51.308%
2025-06-27	288.8800	297.5700	287.8250	295.7500	+2.304%	675,626	+50.577%
2025-06-26	295.0000	295.1300	284.2701	289.0900	-1.807%	995,987	+54.045%
2025-06-25	295.7800	297.0150	293.8833	294.4100	-0.504%	407,141	+51.262%
2025-06-24	297.0000	298.7000	293.2800	295.9000	+0.274%	435,278	+50.500%
2025-06-23	287.4300	295.3400	285.7100	295.0900	+2.772%	452,311	+50.913%
2025-06-20	288.5000	289.1300	283.7900	287.1300	+0.227%	842,795	+55.097%
2025-06-18	288.9800	290.4150	286.1000	286.4800	-0.731%	376,115	+55.449%
2025-06-17	288.5600	292.2600	286.5800	288.5900	-0.603%	422,187	+54.312%
2025-06-16	289.4000	292.0500	288.5750	290.3400	+1.301%	299,052	+53.382%
2025-06-13	287.8700	291.5562	285.1232	286.6100	-1.731%	253,474	+55.378%
2025-06-12	292.3800	294.0700	290.8650	291.6600	-0.420%	266,810	+52.688%
2025-06-11	294.6000	295.0000	290.4443	292.8900	-0.262%	251,049	+52.047%
2025-06-10	294.7300	294.7300	290.7550	293.6600	-0.363%	269,290	+51.648%
2025-06-09	296.1700	297.0000	294.3200	294.7300	-0.237%	230,148	+51.098%
2025-06-06	295.4900	296.4000	293.5650	295.4300	+0.500%	313,269	+50.740%
2025-06-05	293.7900	294.6850	290.5801	293.9600	+0.044%	471,512	+51.493%
2025-06-04	291.0700	293.8800	289.1800	293.8300	+1.094%	397,773	+51.560%
2025-06-03	286.0200	290.9050	285.3800	290.6500	+1.619%	389,500	+53.219%
2025-06-02	283.9900	286.3500	280.0900	286.0200	+0.224%	346,368	+55.699%
2025-05-30	279.3100	285.6700	277.7800	285.3800	+1.707%	1,291,160	+56.048%
2025-05-29	285.5300	285.5300	278.3954	280.5900	-0.953%	344,223	+58.712%
2025-05-28	287.0400	287.5100	283.1300	283.2900	-1.151%	330,894	+57.199%
2025-05-27	285.6600	286.9100	284.5500	286.5900	+1.592%	306,717	+55.389%
2025-05-23	279.2100	283.6300	278.0200	282.1000	-0.837%	248,401	+57.862%
2025-05-22	286.0600	286.8200	283.6200	284.4800	-0.622%	323,010	+56.542%
2025-05-21	285.1100	290.3400	283.9250	286.2600	-0.223%	443,373	+55.568%
2025-05-20	285.5600	288.3400	284.6100	286.9000	+0.420%	461,978	+55.221%
2025-05-19	281.6900	286.2900	281.5500	285.7000	+0.274%	284,441	+55.873%
2025-05-16	283.5100	285.1150	280.5300	284.9200	+0.796%	331,423	+56.300%
2025-05-15	282.0600	284.0100	280.2500	282.6700	+0.384%	254,810	+57.544%
2025-05-14	283.0000	284.5200	279.5467	281.5900	-0.579%	564,176	+58.148%
2025-05-13	280.1000	285.0850	280.1000	283.2300	+1.027%	469,278	+57.233%
2025-05-12	280.0000	281.0300	276.9628	280.3500	+3.806%	348,574	+58.848%
2025-05-09	273.9900	274.8150	267.8600	270.0700	-1.124%	379,595	+64.894%
2025-05-08	270.1300	275.6950	268.1250	273.1400	+2.116%	558,917	+63.041%
2025-05-07	266.8500	267.6800	264.2100	267.4800	+1.004%	488,708	+66.491%
2025-05-06	263.0500	266.3000	260.6862	264.8200	-0.887%	417,181	+68.163%
2025-05-05	266.8900	270.4600	265.3500	267.1900	-0.603%	386,393	+66.672%
2025-05-02	269.0300	271.2700	267.4600	268.8100	+1.144%	514,336	+65.667%
2025-05-01	264.5400	269.1250	262.7138	265.7700	+0.389%	664,116	+67.562%
2025-04-30	260.7500	265.4150	255.5700	264.7400	+0.769%	859,176	+68.214%
2025-04-29	260.0300	265.9600	256.4900	262.7200	-0.887%	1,281,011	+69.507%
2025-04-28	270.2200	271.4800	263.8800	265.0700	-1.837%	1,049,897	+68.005%
2025-04-25	268.3300	270.3600	264.8200	270.0300	+0.697%	607,646	+64.919%
2025-04-24	261.1500	269.7800	261.1500	268.1600	+2.172%	497,180	+66.069%
2025-04-23	260.7200	265.9900	256.5600	262.4600	+3.018%	568,780	+69.675%
2025-04-22	254.1700	257.4500	252.6000	254.7700	+1.583%	524,304	+74.797%
2025-04-21	255.7800	258.2227	247.8410	250.8000	-3.020%	370,987	+77.564%
2025-04-17	262.1000	262.8300	256.6950	258.6100	-0.143%	405,096	+72.201%
2025-04-16	260.7000	264.0400	256.9400	258.9800	-1.727%	510,565	+71.955%
2025-04-15	263.7400	265.5200	261.3900	263.5300	+0.320%	424,054	+68.986%
2025-04-14	266.7600	268.4100	260.4601	262.6900	+0.386%	424,337	+69.527%
2025-04-11	255.0000	263.3700	253.4600	261.6800	+2.620%	600,746	+70.181%
2025-04-10	258.1800	258.6133	246.6350	255.0000	-3.460%	672,055	+74.639%

document.getElementById("cWlt1N").onerror = function(){this.style.display='none';}; .dark-mode .SJnZrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJnZrN{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ

FFIV
F5, Inc. Common Stock
stock NASDAQ