F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 340.00 | 343.91 | 340.00 | 343.40 | 343.40 | 180 |
| 2021-12-30 | 344.87 | 344.87 | 344.87 | 344.87 | 344.87 | 20 |
| 2021-12-29 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | 2 |
| 2021-12-28 | 341.33 | 346.42 | 341.33 | 346.42 | 346.42 | 7 |
| 2021-12-27 | 341.33 | 341.33 | 341.33 | 341.33 | 341.33 | 9 |
| 2021-12-23 | 331.32 | 334.30 | 331.32 | 334.30 | 334.30 | 4 |
| 2021-12-22 | 327.36 | 327.36 | 327.36 | 327.36 | 327.36 | 9 |
| 2021-12-21 | 331.32 | 336.62 | 331.32 | 336.62 | 336.62 | 5 |
| 2021-12-20 | 331.98 | 331.98 | 329.34 | 331.32 | 331.32 | 6 |
| 2021-12-17 | 335.28 | 335.28 | 334.95 | 334.95 | 334.95 | 4 |
| 2021-12-16 | 333.09 | 333.09 | 333.09 | 333.09 | 333.09 | 6 |
| 2021-12-15 | 335.98 | 335.98 | 335.98 | 335.98 | 335.98 | 1 |
| 2021-12-14 | 325.22 | 325.22 | 324.49 | 324.49 | 324.49 | 2 |
| 2021-12-13 | 327.52 | 327.95 | 327.52 | 327.95 | 327.95 | 3 |
| 2021-12-10 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 1 |
| 2021-12-09 | 318.24 | 318.40 | 317.43 | 317.43 | 317.43 | 4 |
| 2021-12-08 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | 12 |
| 2021-12-07 | 326.84 | 326.84 | 326.84 | 326.84 | 326.84 | 12 |
| 2021-12-06 | 320.36 | 320.36 | 320.36 | 320.36 | 320.36 | 3 |
| 2021-12-03 | 315.68 | 316.07 | 315.68 | 316.07 | 316.07 | 2 |
| 2021-12-02 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | 10 |
| 2021-12-01 | 320.67 | 320.67 | 319.71 | 319.71 | 319.71 | 5 |
| 2021-11-30 | 319.68 | 321.60 | 319.68 | 321.60 | 321.60 | 10 |
| 2021-11-29 | 325.03 | 325.03 | 325.03 | 325.03 | 325.03 | 3 |
| 2021-11-26 | 319.36 | 319.45 | 319.36 | 319.45 | 319.45 | 24 |
| 2021-11-25 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | 0 |
| 2021-11-24 | 325.19 | 325.19 | 325.19 | 325.19 | 325.19 | 11 |
| 2021-11-23 | 323.44 | 323.44 | 323.44 | 323.44 | 323.44 | 2 |
| 2021-11-22 | 323.19 | 323.19 | 323.19 | 323.19 | 323.19 | 7 |
| 2021-11-19 | 325.29 | 325.29 | 325.29 | 325.29 | 325.29 | 4 |
| 2021-11-18 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | 10 |
| 2021-11-17 | 323.84 | 323.84 | 323.84 | 323.84 | 323.84 | 0 |
| 2021-11-16 | 323.84 | 323.84 | 323.84 | 323.84 | 323.84 | 4 |
| 2021-11-12 | 313.50 | 313.50 | 313.04 | 313.04 | 313.04 | 3 |
| 2021-11-11 | 305.78 | 305.78 | 305.78 | 305.78 | 305.78 | 21 |
| 2021-11-10 | 310.55 | 310.55 | 310.55 | 310.55 | 310.55 | 3 |
| 2021-11-09 | 305.04 | 309.69 | 305.04 | 309.69 | 309.69 | 11 |
| 2021-11-08 | 310.69 | 310.69 | 310.69 | 310.69 | 310.69 | 4 |
| 2021-11-05 | 312.39 | 312.39 | 304.25 | 304.25 | 304.25 | 25 |
| 2021-11-04 | 311.86 | 312.39 | 311.86 | 312.39 | 312.39 | 4 |
| 2021-11-03 | 310.38 | 310.38 | 310.38 | 310.38 | 310.38 | 12 |
| 2021-11-01 | 307.50 | 307.50 | 305.51 | 305.55 | 305.55 | 14 |
| 2021-10-29 | 296.68 | 296.68 | 296.68 | 296.68 | 296.68 | 490 |
| 2021-10-28 | 301.68 | 301.68 | 301.68 | 301.68 | 301.68 | 1 |
| 2021-10-27 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1 |
| 2021-10-26 | 285.74 | 285.74 | 285.74 | 285.74 | 285.74 | 9 |
| 2021-10-25 | 288.81 | 288.81 | 288.81 | 288.81 | 288.81 | 10 |
| 2021-10-22 | 294.67 | 294.67 | 294.67 | 294.67 | 294.67 | 4 |
| 2021-10-21 | 294.93 | 294.93 | 293.77 | 293.77 | 293.77 | 5 |
| 2021-10-20 | 288.36 | 288.36 | 288.36 | 288.36 | 288.36 | 3 |
| 2021-10-19 | 283.50 | 283.50 | 282.91 | 282.91 | 282.91 | 4 |
| 2021-10-18 | 279.72 | 279.72 | 279.72 | 279.72 | 279.72 | 2 |
| 2021-10-15 | 279.72 | 279.72 | 279.72 | 279.72 | 279.72 | 5 |
| 2021-10-14 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | 1 |
← NewerPage 21 of 21 · 1,254 trading days
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.