F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 189.05 | 189.05 | 188.33 | 188.67 | 188.67 | 279 |
| 2022-09-19 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 14 |
| 2022-09-16 | 194.47 | 194.47 | 194.47 | 194.47 | 194.47 | 3 |
| 2022-09-15 | 198.20 | 198.20 | 197.76 | 197.76 | 197.76 | 16 |
| 2022-09-14 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 34 |
| 2022-09-13 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | 18 |
| 2022-09-12 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | 11 |
| 2022-09-09 | 206.64 | 206.64 | 206.43 | 206.43 | 206.43 | 10 |
| 2022-09-08 | 204.34 | 204.34 | 204.26 | 204.26 | 204.26 | 2 |
| 2022-09-06 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 12 |
| 2022-09-05 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 0 |
| 2022-09-02 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 10 |
| 2022-09-01 | 202.35 | 202.35 | 201.86 | 201.86 | 201.86 | 5 |
| 2022-08-31 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | 18 |
| 2022-08-30 | 200.60 | 203.20 | 200.60 | 203.20 | 203.20 | 15 |
| 2022-08-29 | 203.07 | 203.40 | 203.07 | 203.40 | 203.40 | 4 |
| 2022-08-26 | 204.30 | 204.30 | 204.12 | 204.12 | 204.12 | 10 |
| 2022-08-25 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | 5 |
| 2022-08-24 | 210.21 | 210.21 | 210.21 | 210.21 | 210.21 | 4 |
| 2022-08-23 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 13 |
| 2022-08-22 | 214.50 | 215.60 | 214.50 | 215.60 | 215.60 | 3 |
| 2022-08-19 | 221.54 | 221.54 | 221.54 | 221.54 | 221.54 | 5 |
| 2022-08-18 | 225.24 | 225.24 | 225.24 | 225.24 | 225.24 | 4 |
| 2022-08-17 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | 9 |
| 2022-08-16 | 220.88 | 221.10 | 220.88 | 221.10 | 221.10 | 12 |
| 2022-08-15 | 220.77 | 220.77 | 220.66 | 220.66 | 220.66 | 5 |
| 2022-08-12 | 218.57 | 218.57 | 218.57 | 218.57 | 218.57 | 5 |
| 2022-08-11 | 219.02 | 219.02 | 219.02 | 219.02 | 219.02 | 21 |
| 2022-08-10 | 218.06 | 218.06 | 218.06 | 218.06 | 218.06 | 26 |
| 2022-08-09 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | 5 |
| 2022-08-08 | 217.80 | 218.10 | 217.80 | 218.10 | 218.10 | 7 |
| 2022-08-05 | 222.69 | 222.69 | 222.69 | 222.69 | 222.69 | 40 |
| 2022-08-04 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | 20 |
| 2022-08-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20 |
| 2022-08-02 | 218.30 | 218.30 | 217.35 | 217.35 | 217.35 | 10 |
| 2022-08-01 | 216.06 | 216.06 | 216.06 | 216.06 | 216.06 | 0 |
| 2022-07-29 | 216.06 | 216.06 | 216.06 | 216.06 | 216.06 | 3 |
| 2022-07-28 | 215.16 | 215.82 | 215.16 | 215.82 | 215.82 | 13 |
| 2022-07-27 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | 13 |
| 2022-07-26 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | 3 |
| 2022-07-25 | 205.69 | 206.54 | 205.69 | 206.54 | 206.54 | 19 |
| 2022-07-22 | 210.36 | 210.36 | 210.36 | 210.36 | 210.36 | 4 |
| 2022-07-21 | 213.57 | 214.41 | 213.57 | 214.41 | 214.41 | 4 |
| 2022-07-20 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | 13 |
| 2022-07-19 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | 8 |
| 2022-07-18 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | 2 |
| 2022-07-15 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | 6 |
| 2022-07-14 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 8 |
| 2022-07-13 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | 30 |
| 2022-07-12 | 203.24 | 203.24 | 203.24 | 203.24 | 203.24 | 23 |
| 2022-07-11 | 205.49 | 205.49 | 205.49 | 205.49 | 205.49 | 18 |
| 2022-07-08 | 208.74 | 209.35 | 208.74 | 209.35 | 209.35 | 8 |
| 2022-07-07 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 11 |
| 2022-07-06 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 2 |
| 2022-07-05 | 208.73 | 208.73 | 208.73 | 208.73 | 208.73 | 17 |
| 2022-07-04 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-07-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 25 |
| 2022-06-30 | 200.60 | 200.80 | 200.52 | 200.80 | 200.80 | 4 |
| 2022-06-29 | 197.60 | 198.35 | 197.60 | 198.35 | 198.35 | 8 |
| 2022-06-28 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 7 |
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.