Dark

FFIV
F5, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

403.06USD-3.111%(-12.94)454,652

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:27:30 AM EDT

415.00USD-0.240%(-1.00)92

After-hours

Aug 13, 2026 4:16:30 PM EDT

417.00USD+0.233%(+0.97)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	420.0500	420.0500	402.2550	403.2000	-3.077%	454,730	0.000%
2026-08-13	421.4800	423.6046	412.5500	416.0000	-1.643%	547,061	-3.077%
2026-08-12	414.8100	425.6050	414.8100	422.9500	+2.162%	593,088	-4.670%
2026-08-11	410.0000	419.9900	406.8300	414.0000	+0.978%	534,238	-2.609%
2026-08-10	403.8700	415.7900	401.8335	409.9900	+2.439%	689,958	-1.656%
2026-08-07	420.0000	420.0000	400.0700	400.2300	-3.108%	589,012	+0.742%
2026-08-06	411.7200	414.8000	404.0000	413.0700	+0.425%	542,592	-2.389%
2026-08-05	414.6300	417.5600	408.8900	411.3200	-0.226%	651,308	-1.974%
2026-08-04	410.6300	418.5850	408.2100	412.2500	+1.452%	1,168,119	-2.195%
2026-08-03	403.8000	408.2600	392.3901	406.3500	+0.939%	1,040,837	-0.775%
2026-07-31	394.3700	405.8500	394.0050	402.5700	+3.555%	754,431	+0.156%
2026-07-30	390.6000	393.5800	386.0100	388.7500	+0.465%	719,340	+3.717%
2026-07-29	403.4600	411.1000	385.7200	386.9500	-4.092%	850,827	+4.200%
2026-07-28	393.9900	414.0000	366.9300	403.4600	-1.103%	1,621,871	-0.064%
2026-07-27	398.8000	410.8100	391.5400	407.9600	+4.016%	1,620,378	-1.167%
2026-07-24	393.7700	393.7700	385.3700	392.2100	+1.064%	530,758	+2.802%
2026-07-23	398.5100	403.4900	386.7900	388.0800	-3.128%	562,439	+3.896%
2026-07-22	405.2000	408.6000	399.5600	400.6100	-1.989%	542,137	+0.647%
2026-07-21	417.0300	417.0300	407.5700	408.7400	-0.772%	632,407	-1.355%
2026-07-20	410.9800	419.8400	410.9800	411.9200	+0.691%	398,169	-2.117%
2026-07-17	395.1200	413.5400	391.9700	409.0950	+1.409%	461,649	-1.441%
2026-07-16	419.3400	419.4900	399.9700	403.4100	-4.285%	483,626	-0.052%
2026-07-15	433.9350	435.0000	414.4400	421.4700	-2.270%	497,532	-4.335%
2026-07-14	424.3400	432.6800	421.9650	431.2600	+2.449%	580,960	-6.507%
2026-07-13	426.9200	431.6600	418.2400	420.9500	-2.193%	420,418	-4.217%
2026-07-10	427.7900	432.7399	425.8200	430.3900	+0.016%	359,488	-6.318%
2026-07-09	418.1200	431.4100	418.1200	430.3200	+2.667%	612,968	-6.302%
2026-07-08	415.3200	420.7200	408.9900	419.1400	+0.487%	430,729	-3.803%
2026-07-07	421.5300	423.9100	415.1900	417.1100	-0.458%	436,794	-3.335%
2026-07-06	407.0000	426.2800	407.0000	419.0300	+2.668%	448,938	-3.778%
2026-07-02	422.3700	425.3350	404.5400	408.1400	-3.781%	590,710	-1.210%
2026-07-01	413.4100	424.8700	413.0100	424.1800	+1.976%	668,820	-4.946%
2026-06-30	413.4100	427.5400	407.0000	415.9600	+1.315%	1,015,700	-3.068%
2026-06-29	400.0000	414.0000	396.9200	410.5600	+4.063%	735,343	-1.793%
2026-06-26	386.2300	395.9600	382.0100	394.5300	+2.207%	804,280	+2.198%
2026-06-25	384.7800	390.0000	381.6700	386.0100	+0.320%	460,072	+4.453%
2026-06-24	389.0100	391.4850	382.1600	384.7800	-1.219%	558,049	+4.787%
2026-06-23	387.2000	393.6800	386.6700	389.5300	-0.445%	695,565	+3.509%
2026-06-22	383.7300	392.5900	383.6400	391.2700	+1.499%	616,923	+3.049%
2026-06-18	389.6800	391.7700	374.4000	385.4900	+0.158%	1,652,082	+4.594%
2026-06-17	388.1100	392.0000	381.6000	384.8800	-1.021%	527,188	+4.760%
2026-06-16	398.5000	401.2500	386.2800	388.8500	-2.006%	526,201	+3.690%
2026-06-15	397.7100	404.0000	392.8800	396.8100	+0.164%	544,706	+1.610%
2026-06-12	397.8900	398.7900	390.5850	396.1600	+0.589%	289,408	+1.777%
2026-06-11	390.9600	397.4000	387.3200	393.8400	+0.786%	455,628	+2.377%
2026-06-10	394.6700	401.2400	389.5800	390.7700	-1.128%	466,344	+3.181%
2026-06-09	399.7000	403.3900	381.9300	395.2300	-0.242%	470,827	+2.017%
2026-06-08	391.7700	402.3900	387.8800	396.1900	+0.722%	422,213	+1.769%
2026-06-05	405.1400	406.2650	393.0400	393.3500	-3.746%	433,080	+2.504%
2026-06-04	403.2400	409.0350	392.4900	408.6600	+0.740%	519,341	-1.336%
2026-06-03	405.6500	411.5150	398.4700	405.6600	-0.848%	660,560	-0.606%
2026-06-02	397.8000	410.1050	394.0200	409.1300	+3.415%	734,638	-1.449%
2026-06-01	383.2900	396.5074	382.5900	395.6200	+3.174%	654,101	+1.916%
2026-05-29	385.7400	389.9400	374.6500	383.4500	+0.005%	1,667,355	+5.151%
2026-05-28	388.2700	397.8800	372.6200	383.4300	-1.216%	1,293,057	+5.156%
2026-05-27	394.1100	395.8600	385.3400	388.1500	-2.229%	757,557	+3.877%
2026-05-26	394.4500	399.5900	390.5900	397.0000	+0.856%	537,761	+1.562%
2026-05-22	386.6900	395.7700	386.6900	393.6300	+2.588%	451,125	+2.431%
2026-05-21	382.4200	387.2600	379.2200	383.7000	+0.335%	720,563	+5.082%
2026-05-20	381.8800	391.2500	379.8900	382.4200	-0.282%	639,520	+5.434%
2026-05-19	378.0250	386.2900	378.0250	383.5000	+0.990%	776,995	+5.137%
2026-05-18	375.3400	384.9950	370.7400	379.7400	+4.733%	827,436	+6.178%
2026-05-15	360.0000	365.8300	358.8200	362.5800	-0.551%	536,875	+11.203%
2026-05-14	360.3400	365.5300	356.4500	364.5900	+2.012%	967,779	+10.590%
2026-05-13	354.5400	359.9300	349.7250	357.4000	+0.682%	652,942	+12.815%
2026-05-12	358.6800	362.0000	352.0500	354.9800	-0.927%	505,208	+13.584%
2026-05-11	353.6000	360.0000	350.9400	358.3000	+1.206%	553,851	+12.531%
2026-05-08	345.0300	354.5200	342.8260	354.0300	+2.611%	708,776	+13.889%
2026-05-07	342.4800	347.4700	340.6900	345.0200	+1.173%	713,653	+16.863%
2026-05-06	339.9400	342.8699	331.1700	341.0200	+0.330%	675,263	+18.234%
2026-05-05	330.5800	340.6100	329.9300	339.9000	+3.022%	599,101	+18.623%
2026-05-04	322.3300	332.4900	322.3200	329.9300	+2.082%	652,131	+22.208%
2026-05-01	324.4900	326.0000	320.1407	323.2000	-0.216%	778,847	+24.752%
2026-04-30	327.5400	329.2000	318.9300	323.9000	-1.295%	1,023,064	+24.483%
2026-04-29	313.5000	331.9600	311.8400	328.1500	+8.019%	1,666,345	+22.871%
2026-04-28	299.0800	305.0600	290.6000	303.7900	+2.039%	1,714,405	+32.723%
2026-04-27	301.9400	304.6400	295.6800	297.7200	-1.794%	933,980	+35.429%
2026-04-24	299.7500	303.7100	293.6700	303.1600	+1.090%	830,642	+32.999%
2026-04-23	311.1000	311.5370	294.6900	299.8900	-3.628%	934,741	+34.449%
2026-04-22	316.5000	318.5400	308.7000	311.1800	-1.388%	536,718	+29.571%
2026-04-21	314.9100	319.6800	314.3050	315.5600	+0.497%	801,098	+27.773%
2026-04-20	310.5000	314.4400	310.0000	314.0000	+1.007%	490,427	+28.408%
2026-04-17	310.5400	313.7500	306.9100	310.8700	+0.912%	606,751	+29.701%
2026-04-16	301.6900	308.1600	300.0150	308.0600	+2.999%	650,060	+30.884%
2026-04-15	296.7000	300.3500	295.9100	299.0900	+1.321%	506,885	+34.809%
2026-04-14	300.0000	301.7250	294.4550	295.1900	-0.966%	572,399	+36.590%
2026-04-13	287.0400	298.4900	287.0400	298.0700	+2.850%	642,057	+35.270%
2026-04-10	294.5000	295.1400	284.0000	289.8100	-1.623%	639,592	+39.126%
2026-04-09	303.5600	305.7700	289.8700	294.5900	-3.337%	896,739	+36.868%
2026-04-08	315.0900	315.3400	303.5775	304.7600	-1.404%	946,331	+32.301%
2026-04-07	307.2000	310.3900	302.8300	309.1000	+0.475%	493,348	+30.443%
2026-04-06	306.4400	308.9000	304.8500	307.6400	+1.414%	505,053	+31.062%
2026-04-02	290.6400	304.4900	290.6400	303.3500	+2.604%	553,094	+32.916%
2026-04-01	290.8200	297.3100	289.0000	295.6500	+2.184%	526,819	+36.377%
2026-03-31	281.1800	291.2900	277.1800	289.3300	+3.432%	513,114	+39.356%
2026-03-30	283.4100	285.7300	278.1600	279.7300	-0.798%	536,565	+44.139%
2026-03-27	290.0400	291.4100	278.3501	281.9800	-3.810%	664,266	+42.989%
2026-03-26	297.2400	303.9950	292.4900	293.1500	-1.581%	642,522	+37.541%
2026-03-25	292.8700	300.6200	290.9250	297.8600	+3.051%	774,580	+35.366%
2026-03-24	286.8300	290.9100	284.9950	289.0400	-0.245%	445,417	+39.496%
2026-03-23	288.3700	290.8000	286.4300	289.7500	+1.924%	587,883	+39.154%
2026-03-20	291.0600	295.5100	282.2500	284.2800	-2.074%	2,967,282	+41.832%
2026-03-19	279.9100	293.5300	279.3700	290.3000	+2.870%	1,293,959	+38.891%
2026-03-18	286.0300	289.3800	281.7700	282.2000	-1.339%	608,419	+42.877%
2026-03-17	283.0600	290.6300	282.4500	286.0300	+0.811%	759,854	+40.964%
2026-03-16	289.3100	292.1000	282.6600	283.7300	-1.929%	841,070	+42.107%
2026-03-13	285.9000	291.0000	283.4600	289.3100	+2.342%	599,599	+39.366%
2026-03-12	287.1400	289.8200	282.5150	282.6900	-2.359%	433,155	+42.630%
2026-03-11	286.1400	289.9800	283.0600	289.5200	+1.181%	418,083	+39.265%
2026-03-10	286.8400	289.9900	281.9900	286.1400	+0.284%	415,341	+40.910%
2026-03-09	281.5500	287.1400	274.2900	285.3300	-0.311%	609,915	+41.310%
2026-03-06	277.0500	286.7900	275.8550	286.2200	+0.910%	582,135	+40.871%
2026-03-05	283.2600	287.6500	278.6900	283.6400	-0.867%	527,457	+42.152%
2026-03-04	280.4800	286.9600	277.2600	286.1200	+1.627%	713,336	+40.920%
2026-03-03	272.8000	281.9800	270.7900	281.5400	+1.273%	618,601	+43.212%
2026-03-02	271.5800	279.4500	269.8400	278.0000	+2.447%	507,100	+45.036%
2026-02-27	273.9500	275.2250	266.6800	271.3600	-2.220%	1,185,330	+48.585%
2026-02-26	280.7700	283.5300	275.8050	277.5200	-0.370%	842,394	+45.287%
2026-02-25	275.0600	278.9150	272.5600	278.5500	+2.397%	1,254,256	+44.750%
2026-02-24	269.5700	275.3800	266.0800	272.0300	+0.931%	632,542	+48.219%
2026-02-23	275.8200	276.6850	268.4950	269.5200	-3.186%	564,429	+49.599%
2026-02-20	279.0000	287.5742	277.6400	278.3900	-0.287%	685,393	+44.833%
2026-02-19	275.6100	279.7800	273.0000	279.1900	+0.540%	677,576	+44.418%
2026-02-18	270.1300	278.7200	267.6200	277.6900	+2.628%	535,458	+45.198%
2026-02-17	273.3300	273.7410	268.4700	270.5800	-1.223%	513,642	+49.013%
2026-02-13	265.3700	275.3800	262.8900	273.9300	+4.545%	577,549	+47.191%
2026-02-12	281.0300	281.0300	259.6650	262.0200	-7.305%	944,592	+53.881%
2026-02-11	284.5000	284.9800	277.9400	282.6700	+0.103%	427,376	+42.640%
2026-02-10	278.3200	283.3400	278.3200	282.3800	+1.306%	494,346	+42.786%
2026-02-09	276.5700	279.0090	274.9800	278.7400	+0.785%	578,374	+44.651%
2026-02-06	273.6100	278.9300	272.2200	276.5700	+1.976%	516,762	+45.786%
2026-02-05	276.0700	277.7299	269.0800	271.2100	-1.910%	541,254	+48.667%
2026-02-04	276.2600	280.6900	273.8600	276.4900	+0.677%	846,138	+45.828%
2026-02-03	281.3700	285.0900	272.1900	274.6300	-2.169%	1,216,007	+46.816%
2026-02-02	273.2800	281.8000	272.0000	280.7200	+1.854%	802,186	+43.631%
2026-01-30	280.4650	283.8000	272.0773	275.6100	-2.449%	1,026,107	+46.294%
2026-01-29	293.7500	293.7500	274.2000	282.5300	-3.342%	1,262,988	+42.711%
2026-01-28	298.5000	303.9800	285.0000	292.3000	+8.087%	2,875,237	+37.940%
2026-01-27	268.5200	272.9100	264.3400	270.4300	+1.114%	2,244,625	+49.096%
2026-01-26	261.8700	268.2800	261.8500	267.4500	+3.159%	1,295,194	+50.757%
2026-01-23	261.0100	265.5500	257.1750	259.2600	-1.046%	813,947	+55.520%
2026-01-22	263.5700	267.4050	261.0600	262.0000	+0.172%	701,483	+53.893%
2026-01-21	260.2700	265.8400	260.1800	261.5500	+0.712%	887,352	+54.158%
2026-01-20	262.7300	267.0550	259.4400	259.7000	-3.176%	923,014	+55.256%
2026-01-16	273.9900	275.6599	266.0000	268.2200	-2.106%	2,542,603	+50.324%
2026-01-15	277.3000	280.7500	272.5200	273.9900	+2.445%	1,187,823	+47.159%
2026-01-14	267.6900	269.5100	265.2100	267.4500	-0.875%	760,566	+50.757%
2026-01-13	270.6300	273.3700	267.6141	269.8100	-0.277%	601,203	+49.438%
2026-01-12	265.0000	272.1500	264.5800	270.5600	+0.464%	802,004	+49.024%
2026-01-09	270.4900	272.1342	264.8600	269.3100	-0.093%	659,698	+49.716%
2026-01-08	266.8200	273.0800	266.4200	269.5600	+0.612%	659,275	+49.577%
2026-01-07	269.0000	271.0200	265.3100	267.9200	-1.005%	709,762	+50.493%
2026-01-06	271.3300	272.9300	265.2700	270.6400	-0.522%	1,090,370	+48.980%
2026-01-05	263.7900	275.1500	262.2800	272.0600	+6.013%	1,449,648	+48.203%
2026-01-02	255.8300	261.1700	254.2100	256.6300	+0.537%	825,358	+57.113%
2025-12-31	259.1300	259.8100	255.2000	255.2600	-1.585%	1,237,968	+57.957%
2025-12-30	259.0400	260.6900	257.4600	259.3700	-0.023%	1,080,867	+55.454%
2025-12-29	262.8600	263.3550	257.7400	259.4300	-1.410%	962,573	+55.418%
2025-12-26	262.6800	265.2700	261.8800	263.1400	+0.309%	1,217,474	+53.226%
2025-12-24	260.4600	262.7350	259.3000	262.3300	+0.718%	793,717	+53.700%
2025-12-23	259.8600	261.5200	258.1700	260.4600	+0.023%	936,283	+54.803%
2025-12-22	257.9000	262.6200	257.7800	260.4000	+1.358%	1,105,433	+54.839%
2025-12-19	259.4400	262.3500	255.7600	256.9100	-0.849%	3,168,195	+56.942%
2025-12-18	256.2600	260.4000	252.0400	259.1100	+1.187%	1,129,078	+55.610%
2025-12-17	257.9100	260.9700	255.8000	256.0700	-0.848%	1,434,250	+57.457%
2025-12-16	260.8200	261.7300	256.1300	258.2600	-1.806%	1,464,100	+56.122%
2025-12-15	264.7600	266.2500	260.6810	263.0100	+0.129%	1,966,044	+53.302%
2025-12-12	264.5300	265.9900	259.5250	262.6700	-0.673%	1,414,407	+53.501%
2025-12-11	258.0300	265.6000	255.6400	264.4500	+2.468%	1,482,544	+52.467%
2025-12-10	256.5500	260.1600	255.2000	258.0800	+0.039%	1,287,397	+56.231%
2025-12-09	248.2100	259.4100	247.6000	257.9800	+3.936%	1,335,461	+56.291%
2025-12-08	248.6600	252.5600	248.0200	248.2100	+0.036%	1,153,231	+62.443%
2025-12-05	243.2950	249.0525	243.0300	248.1200	+1.969%	952,210	+62.502%
2025-12-04	240.5000	245.2200	239.3250	243.3300	+1.122%	1,093,669	+65.701%
2025-12-03	238.3600	241.1850	236.3300	240.6300	+0.885%	1,072,266	+67.560%
2025-12-02	239.8700	241.2400	233.9550	238.5200	-0.021%	1,247,129	+69.042%
2025-12-01	236.9900	243.2600	236.9900	238.5700	-0.247%	1,199,827	+69.007%
2025-11-28	240.4500	242.4800	237.7100	239.1600	+0.395%	558,446	+68.590%
2025-11-26	240.7600	241.2300	237.6200	238.2200	-0.746%	908,103	+69.255%
2025-11-25	236.1400	242.0200	236.1400	240.0100	+1.639%	1,120,083	+67.993%
2025-11-24	234.8850	238.7900	232.4000	236.1400	+0.790%	3,194,606	+70.746%
2025-11-21	226.9900	238.0400	225.8300	234.2900	+3.746%	3,011,679	+72.094%
2025-11-20	226.9900	230.6300	225.3900	225.8300	+0.821%	1,335,856	+78.541%
2025-11-19	225.4500	228.9100	223.7600	223.9900	-1.348%	750,689	+80.008%
2025-11-18	227.4400	229.9600	226.0000	227.0500	-0.695%	745,328	+77.582%
2025-11-17	232.2300	234.2400	227.8800	228.6400	-2.291%	812,277	+76.347%
2025-11-14	236.1400	237.1300	233.2100	234.0000	-2.039%	894,417	+72.308%
2025-11-13	240.1700	241.8800	236.5300	238.8700	-0.541%	1,121,452	+68.795%
2025-11-12	240.4800	243.7700	238.7600	240.1700	+0.696%	647,086	+67.881%
2025-11-11	240.7700	242.0000	237.5400	238.5100	-0.939%	881,560	+69.050%
2025-11-10	246.6800	248.6100	239.0100	240.7700	-2.022%	861,079	+67.463%
2025-11-07	245.8100	246.5300	242.0300	245.7400	-0.947%	957,187	+64.076%
2025-11-06	245.3400	249.0000	241.5900	248.0900	+0.649%	1,407,020	+62.522%
2025-11-05	242.1200	250.5599	241.9500	246.4900	+2.117%	1,257,733	+63.577%
2025-11-04	246.9700	247.0500	239.9400	241.3800	-3.076%	1,594,879	+67.040%
2025-11-03	252.9800	253.2500	247.5700	249.0400	-1.585%	1,539,160	+61.902%
2025-10-31	256.0200	257.6700	252.4900	253.0500	-1.418%	1,006,496	+59.336%
2025-10-30	257.2700	261.4550	256.0100	256.6900	-0.800%	936,825	+57.077%
2025-10-29	267.0000	267.0500	257.5000	258.7600	-3.296%	1,294,328	+55.820%
2025-10-28	262.3500	276.1900	261.5000	267.5800	-7.861%	2,755,007	+50.684%
2025-10-27	303.6000	304.6100	288.7000	290.4100	-2.658%	1,878,177	+38.838%
2025-10-24	305.3500	305.3500	298.2400	298.3400	-1.166%	458,579	+35.148%
2025-10-23	297.6300	303.2900	297.6300	301.8600	+1.351%	660,519	+33.572%
2025-10-22	300.0100	300.9800	294.2088	297.8350	-0.460%	589,741	+35.377%
2025-10-21	296.5000	300.2200	294.0000	299.2100	+0.914%	930,225	+34.755%
2025-10-20	300.1300	302.0000	295.0300	296.5000	-1.462%	842,953	+35.987%
2025-10-17	295.0100	302.7200	292.5192	300.9000	+1.879%	2,254,553	+33.998%
2025-10-16	324.6800	325.5250	287.5312	295.3500	-10.703%	3,040,112	+36.516%
2025-10-15	341.4200	343.1700	322.6300	330.7500	-3.619%	1,449,187	+21.905%
2025-10-14	336.8800	345.4700	335.1200	343.1700	+0.743%	746,151	+17.493%
2025-10-13	343.3300	343.3300	334.9200	340.6400	+2.680%	646,685	+18.365%
2025-10-10	344.4600	346.0000	331.3900	331.7500	-3.096%	334,954	+21.537%
2025-10-09	342.5800	342.6400	334.6200	342.3500	-0.067%	354,423	+17.774%
2025-10-08	333.3800	343.8400	332.1500	342.5800	+3.574%	704,667	+17.695%
2025-10-07	331.2200	334.5000	325.8501	330.7600	+0.535%	1,316,442	+21.901%
2025-10-06	325.8800	333.0000	325.6950	329.0000	+1.237%	280,017	+22.553%
2025-10-03	327.3700	330.8820	324.8400	324.9800	-0.672%	236,057	+24.069%
2025-10-02	328.0500	329.0600	324.4800	327.1800	-0.034%	296,970	+23.235%
2025-10-01	320.6100	327.6900	317.6600	327.2900	+1.269%	434,952	+23.193%
2025-09-30	323.0000	324.8000	320.4350	323.1900	+0.164%	428,416	+24.756%
2025-09-29	327.4700	329.2000	322.2700	322.6600	-0.680%	359,669	+24.961%
2025-09-26	324.3500	326.1400	320.4850	324.8700	+0.269%	269,343	+24.111%
2025-09-25	321.7100	324.4650	318.7700	324.0000	-0.145%	289,212	+24.444%
2025-09-24	325.3400	325.9000	322.9200	324.4700	-0.071%	366,147	+24.264%
2025-09-23	329.9600	334.2500	324.3700	324.7000	-1.663%	397,274	+24.176%
2025-09-22	326.1600	330.8100	326.0000	330.1900	+0.456%	460,754	+22.112%
2025-09-19	334.4200	334.8800	325.6100	328.6900	-0.937%	1,276,690	+22.669%
2025-09-18	324.5300	332.2200	324.3100	331.8000	+2.467%	380,101	+21.519%
2025-09-17	324.7900	326.0000	320.5409	323.8100	+0.025%	258,123	+24.517%
2025-09-16	324.0500	324.9999	321.2900	323.7300	-0.114%	289,011	+24.548%
2025-09-15	320.2700	324.9400	319.7167	324.1000	+0.755%	355,445	+24.406%
2025-09-12	332.4900	332.4900	320.9700	321.6700	-3.861%	439,879	+25.346%
2025-09-11	326.6900	337.3900	326.6900	334.5900	+2.418%	465,181	+20.506%
2025-09-10	326.6000	329.2250	322.5600	326.6900	+0.393%	394,774	+23.420%
2025-09-09	319.8600	329.8050	318.5300	325.4100	+1.491%	428,956	+23.905%
2025-09-08	316.5700	320.8000	316.5200	320.6300	+1.501%	316,394	+25.752%
2025-09-05	314.3500	317.0300	311.8700	315.8900	+0.490%	310,965	+27.639%
2025-09-04	310.1600	314.7400	309.3300	314.3500	+1.722%	400,918	+28.265%
2025-09-03	305.9400	309.1200	303.6050	309.0300	+0.750%	450,602	+30.473%
2025-09-02	309.8900	311.1200	306.0415	306.7300	-2.047%	598,882	+31.451%
2025-08-29	319.0700	319.0700	310.3300	313.1400	-1.652%	593,463	+28.760%
2025-08-28	317.0000	320.2500	315.2350	318.4000	+0.208%	414,246	+26.633%
2025-08-27	315.2400	318.5300	314.7150	317.7400	+0.688%	249,644	+26.896%
2025-08-26	316.9800	319.1400	313.2200	315.5700	-0.041%	694,728	+27.769%
2025-08-25	317.4100	317.5800	315.4800	315.7000	-0.482%	246,817	+27.716%
2025-08-22	316.0200	322.4200	315.5800	317.2300	+0.955%	312,595	+27.100%
2025-08-21	314.4800	316.5799	313.0100	314.2300	-0.494%	332,294	+28.314%
2025-08-20	315.4800	316.3900	308.4101	315.7900	+0.098%	371,978	+27.680%
2025-08-19	315.6600	319.1000	314.2250	315.4800	-0.247%	334,034	+27.805%
2025-08-18	315.0000	317.1199	312.6500	316.2600	+0.292%	367,801	+27.490%
2025-08-15	318.7800	318.7800	313.9500	315.3400	-0.992%	327,753	+27.862%
2025-08-14	322.5300	323.6800	315.1000	318.5000	-2.238%	300,996	+26.593%
2025-08-13	327.8300	327.8300	324.0450	325.7900	-0.208%	492,472	+23.761%
2025-08-12	319.0100	326.6400	319.0100	326.4700	+2.628%	770,371	+23.503%
2025-08-11	320.3400	323.5200	317.2500	318.1100	-1.137%	412,820	+26.749%
2025-08-08	319.2000	322.6000	317.2800	321.7700	+1.431%	403,248	+25.307%
2025-08-07	322.5000	323.0000	314.8550	317.2300	-1.245%	469,163	+27.100%
2025-08-06	319.9800	323.2000	316.6500	321.2300	+0.769%	523,217	+25.518%
2025-08-05	320.5900	324.1200	315.9300	318.7800	-0.692%	826,681	+26.482%
2025-08-04	309.7300	322.6300	308.9700	321.0000	+4.414%	813,756	+25.607%
2025-08-01	308.1400	309.7700	301.5200	307.4300	-1.911%	790,548	+31.152%
2025-07-31	323.0000	333.9999	312.5901	313.4200	+4.826%	1,829,371	+28.645%
2025-07-30	299.9700	301.8900	294.8900	298.9900	-0.084%	830,302	+34.854%
2025-07-29	302.8900	305.9799	298.3570	299.2400	-0.792%	462,378	+34.741%
2025-07-28	299.5400	302.0100	298.7000	301.6300	+0.755%	370,045	+33.674%
2025-07-25	302.1200	303.7700	299.0100	299.3700	-0.848%	262,548	+34.683%
2025-07-24	300.1900	305.1500	298.8800	301.9300	+0.436%	508,264	+33.541%
2025-07-23	298.8100	300.6900	297.8500	300.6200	+0.940%	362,318	+34.123%
2025-07-22	300.4000	300.4250	296.6600	297.8200	-0.766%	346,063	+35.384%
2025-07-21	301.6400	302.1700	298.1050	300.1200	-0.678%	292,347	+34.346%
2025-07-18	301.9200	307.0000	300.1900	302.1700	+0.609%	597,884	+33.435%
2025-07-17	294.8900	301.2100	293.1300	300.3400	+2.463%	542,112	+34.248%
2025-07-16	291.7500	293.5500	288.7600	293.1200	+0.812%	333,386	+37.555%
2025-07-15	294.6700	296.1100	290.6500	290.7600	-1.152%	436,041	+38.671%
2025-07-14	291.7000	295.4200	290.6700	294.1500	+0.774%	390,700	+37.073%
2025-07-11	299.2300	299.2300	291.2400	291.8900	-2.668%	451,319	+38.134%
2025-07-10	301.9700	303.4300	297.3000	299.8900	-0.791%	423,571	+34.449%
2025-07-09	302.4500	302.6800	297.6500	302.2800	-0.043%	430,053	+33.386%
2025-07-08	301.5600	304.7000	299.1000	302.4100	+1.053%	544,676	+33.329%
2025-07-07	298.7500	301.6600	297.0000	299.2600	-0.290%	469,459	+34.732%
2025-07-03	298.2300	301.7800	297.6200	300.1300	+1.354%	272,018	+34.342%
2025-07-02	294.9800	296.8225	293.3050	296.1200	+0.051%	388,249	+36.161%
2025-07-01	294.3200	298.6200	293.3100	295.9700	+0.561%	517,833	+36.230%
2025-06-30	297.4500	301.8300	293.8300	294.3200	-0.484%	631,000	+36.994%
2025-06-27	288.8800	297.5700	287.8250	295.7500	+2.304%	675,626	+36.331%
2025-06-26	295.0000	295.1300	284.2701	289.0900	-1.807%	995,987	+39.472%
2025-06-25	295.7800	297.0150	293.8833	294.4100	-0.504%	407,141	+36.952%
2025-06-24	297.0000	298.7000	293.2800	295.9000	+0.274%	435,278	+36.262%
2025-06-23	287.4300	295.3400	285.7100	295.0900	+2.772%	452,311	+36.636%
2025-06-20	288.5000	289.1300	283.7900	287.1300	+0.227%	842,795	+40.424%
2025-06-18	288.9800	290.4150	286.1000	286.4800	-0.731%	376,115	+40.743%
2025-06-17	288.5600	292.2600	286.5800	288.5900	-0.603%	422,187	+39.714%
2025-06-16	289.4000	292.0500	288.5750	290.3400	+1.301%	299,052	+38.872%
2025-06-13	287.8700	291.5562	285.1232	286.6100	-1.731%	253,474	+40.679%
2025-06-12	292.3800	294.0700	290.8650	291.6600	-0.420%	266,810	+38.243%
2025-06-11	294.6000	295.0000	290.4443	292.8900	-0.262%	251,049	+37.663%
2025-06-10	294.7300	294.7300	290.7550	293.6600	-0.363%	269,290	+37.302%
2025-06-09	296.1700	297.0000	294.3200	294.7300	-0.237%	230,148	+36.803%
2025-06-06	295.4900	296.4000	293.5650	295.4300	+0.500%	313,269	+36.479%
2025-06-05	293.7900	294.6850	290.5801	293.9600	+0.044%	471,512	+37.162%
2025-06-04	291.0700	293.8800	289.1800	293.8300	+1.094%	397,773	+37.222%
2025-06-03	286.0200	290.9050	285.3800	290.6500	+1.619%	389,500	+38.724%
2025-06-02	283.9900	286.3500	280.0900	286.0200	+0.224%	346,368	+40.969%
2025-05-30	279.3100	285.6700	277.7800	285.3800	+1.707%	1,291,160	+41.285%
2025-05-29	285.5300	285.5300	278.3954	280.5900	-0.953%	344,223	+43.697%
2025-05-28	287.0400	287.5100	283.1300	283.2900	-1.151%	330,894	+42.328%
2025-05-27	285.6600	286.9100	284.5500	286.5900	+1.592%	306,717	+40.689%
2025-05-23	279.2100	283.6300	278.0200	282.1000	-0.837%	248,401	+42.928%
2025-05-22	286.0600	286.8200	283.6200	284.4800	-0.622%	323,010	+41.732%
2025-05-21	285.1100	290.3400	283.9250	286.2600	-0.223%	443,373	+40.851%
2025-05-20	285.5600	288.3400	284.6100	286.9000	+0.420%	461,978	+40.537%
2025-05-19	281.6900	286.2900	281.5500	285.7000	+0.274%	284,441	+41.127%
2025-05-16	283.5100	285.1150	280.5300	284.9200	+0.796%	331,423	+41.513%
2025-05-15	282.0600	284.0100	280.2500	282.6700	+0.384%	254,810	+42.640%
2025-05-14	283.0000	284.5200	279.5467	281.5900	-0.579%	564,176	+43.187%
2025-05-13	280.1000	285.0850	280.1000	283.2300	+1.027%	469,278	+42.358%
2025-05-12	280.0000	281.0300	276.9628	280.3500	+3.806%	348,574	+43.820%
2025-05-09	273.9900	274.8150	267.8600	270.0700	-1.124%	379,595	+49.295%
2025-05-08	270.1300	275.6950	268.1250	273.1400	+2.116%	558,917	+47.617%
2025-05-07	266.8500	267.6800	264.2100	267.4800	+1.004%	488,708	+50.740%
2025-05-06	263.0500	266.3000	260.6862	264.8200	-0.887%	417,181	+52.254%
2025-05-05	266.8900	270.4600	265.3500	267.1900	-0.603%	386,393	+50.904%
2025-05-02	269.0300	271.2700	267.4600	268.8100	+1.144%	514,336	+49.994%
2025-05-01	264.5400	269.1250	262.7138	265.7700	+0.389%	664,116	+51.710%
2025-04-30	260.7500	265.4150	255.5700	264.7400	+0.769%	859,176	+52.300%
2025-04-29	260.0300	265.9600	256.4900	262.7200	-0.887%	1,281,011	+53.471%
2025-04-28	270.2200	271.4800	263.8800	265.0700	-1.837%	1,049,897	+52.111%
2025-04-25	268.3300	270.3600	264.8200	270.0300	+0.697%	607,646	+49.317%
2025-04-24	261.1500	269.7800	261.1500	268.1600	+2.172%	497,180	+50.358%
2025-04-23	260.7200	265.9900	256.5600	262.4600	+3.018%	568,780	+53.623%
2025-04-22	254.1700	257.4500	252.6000	254.7700	+1.583%	524,304	+58.260%
2025-04-21	255.7800	258.2227	247.8410	250.8000	-3.020%	370,987	+60.766%
2025-04-17	262.1000	262.8300	256.6950	258.6100	-0.143%	405,096	+55.910%
2025-04-16	260.7000	264.0400	256.9400	258.9800	-1.727%	510,565	+55.688%
2025-04-15	263.7400	265.5200	261.3900	263.5300	+0.320%	424,054	+53.000%
2025-04-14	266.7600	268.4100	260.4601	262.6900	+0.386%	424,337	+53.489%
2025-04-11	255.0000	263.3700	253.4600	261.6800	+2.620%	600,746	+54.081%
2025-04-10	258.1800	258.6133	246.6350	255.0000	-3.460%	672,055	+58.118%
2025-04-09	239.2100	266.2404	236.8200	264.1400	+9.361%	632,598	+52.646%
2025-04-08	256.1400	256.9100	238.3800	241.5300	-0.801%	737,981	+66.936%
2025-04-07	232.4100	252.7900	227.0446	243.4800	+1.768%	1,073,100	+65.599%
2025-04-04	244.7400	246.0900	236.5700	239.2500	-4.674%	725,520	+68.527%
2025-04-03	257.4700	261.8800	249.8800	250.9800	-7.975%	590,126	+60.650%
2025-04-02	264.3700	274.5400	264.3700	272.7300	+1.545%	463,739	+47.839%
2025-04-01	265.3700	269.1800	264.0300	268.5800	+0.868%	457,619	+50.123%
2025-03-31	260.1100	268.5200	258.9950	266.2700	+0.906%	719,388	+51.425%
2025-03-28	268.8700	270.9150	261.1650	263.8800	-2.296%	490,912	+52.797%
2025-03-27	271.8500	271.8500	267.4750	270.0800	-1.012%	356,133	+49.289%
2025-03-26	274.8600	277.1000	271.3020	272.8400	-0.803%	332,811	+47.779%
2025-03-25	274.7900	278.8450	270.3625	275.0500	+0.270%	498,804	+46.592%
2025-03-24	273.7400	276.3800	272.1900	274.3100	+2.202%	420,886	+46.987%
2025-03-21	266.8800	268.8000	262.7550	268.4000	-0.030%	1,244,627	+50.224%
2025-03-20	267.6300	270.9500	266.3500	268.4800	-0.640%	453,621	+50.179%
2025-03-19	265.3300	272.8700	264.3800	270.2100	+2.031%	523,204	+49.217%
2025-03-18	265.2400	266.9650	263.6800	264.8300	-0.980%	322,177	+52.249%
2025-03-17	259.9700	269.7650	257.9025	267.4500	+1.901%	477,814	+50.757%
2025-03-14	261.0000	264.0100	255.9000	262.4600	+1.958%	430,515	+53.623%
2025-03-13	266.0300	266.0700	255.6450	257.4200	-3.247%	679,286	+56.631%
2025-03-12	270.1500	271.1114	265.8700	266.0600	+0.283%	529,186	+51.545%
2025-03-11	265.8000	269.8700	263.5550	265.3100	-0.447%	561,354	+51.973%
2025-03-10	270.5500	270.8550	263.3400	266.5000	-3.312%	624,514	+51.295%
2025-03-07	275.6200	278.0300	268.7500	275.6300	-0.047%	522,650	+46.283%
2025-03-06	278.7600	280.1100	273.0450	275.7600	-2.465%	687,231	+46.214%
2025-03-05	279.9100	283.1900	276.0000	282.7300	+0.935%	582,513	+42.610%
2025-03-04	280.9000	283.8150	273.1400	280.1100	-1.422%	675,875	+43.943%
2025-03-03	295.4600	298.5400	282.1600	284.1500	-2.831%	615,284	+41.897%
2025-02-28	291.2300	292.7650	285.2100	292.4300	+0.502%	810,438	+37.879%
2025-02-27	296.7400	297.2600	290.3100	290.9700	-1.306%	333,141	+38.571%
2025-02-26	293.1800	298.0100	292.6100	294.8200	+0.628%	441,382	+36.761%
2025-02-25	292.6700	293.6400	287.6400	292.9800	-0.078%	469,778	+37.620%

document.getElementById("ysWzTG").onerror = function(){this.style.display='none';}; .dark-mode .tdqkf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdqkf7{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ

FFIV
F5, Inc. Common Stock
stock NASDAQ