F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 206.92 | 206.92 | 206.92 | 206.92 | 206.92 | 9 |
| 2022-06-24 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 32 |
| 2022-06-23 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 13 |
| 2022-06-22 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 15 |
| 2022-06-21 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 14 |
| 2022-06-20 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | 0 |
| 2022-06-17 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | 20 |
| 2022-06-15 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0 |
| 2022-06-14 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 11 |
| 2022-06-13 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 24 |
| 2022-06-10 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 13 |
| 2022-06-09 | 201.80 | 201.80 | 201.20 | 201.20 | 201.20 | 3 |
| 2022-06-08 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 7 |
| 2022-06-07 | 202.60 | 202.60 | 201.60 | 201.60 | 201.60 | 11 |
| 2022-06-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 9 |
| 2022-06-03 | 200.26 | 200.26 | 200.26 | 200.26 | 200.26 | 0 |
| 2022-06-02 | 200.26 | 200.26 | 200.26 | 200.26 | 200.26 | 3 |
| 2022-06-01 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | 8 |
| 2022-05-31 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | 7 |
| 2022-05-30 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | 0 |
| 2022-05-27 | 196.32 | 198.17 | 196.32 | 198.17 | 198.17 | 3 |
| 2022-05-26 | 193.64 | 194.23 | 193.49 | 194.23 | 194.23 | 8 |
| 2022-05-25 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 1 |
| 2022-05-24 | 188.64 | 188.64 | 188.64 | 188.64 | 188.64 | 6 |
| 2022-05-23 | 190.79 | 191.33 | 190.79 | 191.33 | 191.33 | 9 |
| 2022-05-20 | 185.98 | 186.74 | 185.89 | 186.74 | 186.74 | 6 |
| 2022-05-19 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 18 |
| 2022-05-18 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 10 |
| 2022-05-17 | 210.21 | 210.21 | 210.21 | 210.21 | 210.21 | 17 |
| 2022-05-16 | 211.36 | 211.36 | 210.08 | 210.08 | 210.08 | 2 |
| 2022-05-13 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 13 |
| 2022-05-12 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | 3 |
| 2022-05-11 | 211.86 | 211.86 | 211.86 | 211.86 | 211.86 | 3 |
| 2022-05-10 | 221.13 | 221.31 | 221.13 | 221.31 | 221.31 | 5 |
| 2022-05-09 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 15 |
| 2022-05-06 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 9 |
| 2022-05-05 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 26 |
| 2022-05-04 | 218.37 | 218.37 | 218.37 | 218.37 | 218.37 | 8 |
| 2022-05-03 | 217.06 | 217.06 | 217.06 | 217.06 | 217.06 | 20 |
| 2022-05-02 | 216.89 | 216.89 | 216.89 | 216.89 | 216.89 | 23 |
| 2022-04-29 | 213.62 | 213.62 | 209.44 | 209.44 | 209.44 | 5 |
| 2022-04-28 | 218.50 | 218.50 | 217.26 | 217.26 | 217.26 | 2 |
| 2022-04-27 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | 2 |
| 2022-04-26 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 15 |
| 2022-04-25 | 245.52 | 245.52 | 245.52 | 245.52 | 245.52 | 22 |
| 2022-04-22 | 241.98 | 241.98 | 241.98 | 241.98 | 241.98 | 36 |
| 2022-04-20 | 237.99 | 237.99 | 237.99 | 237.99 | 237.99 | 9 |
| 2022-04-19 | 236.21 | 236.21 | 236.21 | 236.21 | 236.21 | 16 |
| 2022-04-18 | 230.80 | 230.80 | 230.00 | 230.00 | 230.00 | 16 |
| 2022-04-14 | 234.78 | 234.78 | 234.78 | 234.78 | 234.78 | 8 |
| 2022-04-13 | 243.00 | 243.00 | 242.97 | 242.97 | 242.97 | 2 |
| 2022-04-12 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | 2 |
| 2022-04-11 | 244.66 | 244.66 | 244.66 | 244.66 | 244.66 | 9 |
| 2022-04-08 | 249.19 | 249.19 | 249.19 | 249.19 | 249.19 | 7 |
| 2022-04-07 | 253.41 | 253.41 | 253.41 | 253.41 | 253.41 | 10 |
| 2022-04-06 | 249.11 | 249.11 | 249.11 | 249.11 | 249.11 | 15 |
| 2022-04-05 | 249.24 | 249.24 | 248.53 | 248.53 | 248.53 | 19 |
| 2022-04-04 | 244.44 | 244.44 | 244.44 | 244.44 | 244.44 | 41 |
| 2022-04-01 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0 |
| 2022-03-31 | 251.63 | 251.63 | 251.50 | 251.50 | 251.50 | 6 |
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.