F5, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	184.68	185.48	184.68	185.48	185.48	2
2023-03-15	182.97	182.97	182.68	182.68	182.68	4
2023-03-14	181.71	181.71	181.71	181.71	181.71	1
2023-03-13	180.90	181.26	180.90	180.97	180.97	15
2023-03-10	180.72	180.94	180.72	180.90	180.90	4
2023-03-09	185.63	185.63	185.63	185.63	185.63	0
2023-03-08	185.25	185.63	185.25	185.63	185.63	5
2023-03-07	186.99	187.04	186.96	186.96	186.96	6
2023-03-06	187.63	188.29	187.63	188.29	188.29	2
2023-03-03	190.29	190.38	189.62	189.62	189.62	5
2023-03-02	187.20	187.20	187.15	187.15	187.15	3
2023-03-01	187.34	187.53	187.34	187.53	187.53	5
2023-02-28	180.90	186.15	180.90	186.12	186.12	6
2023-02-27	182.46	182.46	182.46	182.46	182.46	2
2023-02-24	183.08	183.10	182.40	182.40	182.40	7
2023-02-23	184.58	185.04	184.58	185.04	185.04	2
2023-02-22	184.86	184.86	184.86	184.86	184.86	1
2023-02-17	190.04	190.13	189.73	190.13	190.13	6
2023-02-16	194.43	194.43	194.43	194.43	194.43	1
2023-02-15	192.17	192.17	192.17	192.17	192.17	1
2023-02-14	190.76	190.76	190.76	190.76	190.76	4
2023-02-13	190.19	190.38	190.19	190.38	190.38	5
2023-02-10	190.38	190.38	190.38	190.38	190.38	6
2023-02-08	187.72	187.72	187.72	187.72	187.72	2
2023-02-07	191.37	191.37	191.37	191.37	191.37	20
2023-02-06	191.90	191.90	191.52	191.52	191.52	10
2023-02-03	194.80	195.47	194.80	195.20	195.20	12
2023-02-02	197.25	197.25	197.25	197.25	197.25	7
2023-02-01	190.19	190.19	190.19	190.19	190.19	1
2023-01-31	188.39	188.39	188.29	188.29	188.29	2
2023-01-30	188.10	188.10	188.10	188.10	188.10	13
2023-01-27	190.00	190.06	189.81	189.81	189.81	11
2023-01-26	186.15	186.15	186.15	186.15	186.15	1
2023-01-25	186.58	186.58	186.58	186.58	186.58	14
2023-01-24	187.89	187.89	187.89	187.89	187.89	5
2023-01-23	190.66	190.66	190.66	190.66	190.66	10
2023-01-20	189.36	189.36	189.36	189.36	189.36	7
2023-01-19	183.60	183.60	183.60	183.60	183.60	11
2023-01-18	186.04	186.04	186.04	186.04	186.04	15
2023-01-17	186.52	186.52	186.52	186.52	186.52	1
2023-01-16	186.97	186.97	186.97	186.97	186.97	0
2023-01-13	186.97	186.97	186.97	186.97	186.97	1
2023-01-12	188.54	188.54	188.54	188.54	188.54	9
2023-01-11	190.19	190.19	190.19	190.19	190.19	15
2023-01-10	186.18	186.18	186.18	186.18	186.18	10
2023-01-09	187.91	187.91	187.91	187.91	187.91	3
2023-01-06	186.14	186.80	186.14	186.80	186.80	13
2023-01-05	187.64	187.64	187.64	187.64	187.64	14
2023-01-04	198.60	198.60	198.60	198.60	198.60	2
2023-01-03	197.03	197.03	197.03	197.03	197.03	20
2023-01-02	187.38	187.38	187.38	187.38	187.38	0
2022-12-29	187.38	187.38	187.38	187.38	187.38	5
2022-12-28	183.42	183.42	183.42	183.42	183.42	3
2022-12-27	186.30	186.30	186.30	186.30	186.30	14
2022-12-26	183.60	183.60	183.60	183.60	183.60	0
2022-12-23	183.60	183.60	183.60	183.60	183.60	3
2022-12-22	180.71	180.71	180.71	180.71	180.71	2
2022-12-21	185.25	185.25	185.25	185.25	185.25	1
2022-12-20	185.63	186.01	185.44	185.47	185.47	11
2022-12-19	186.96	186.96	186.96	186.96	186.96	1

← NewerPage 16 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.