F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-02-03 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-02-02 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-30 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-29 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-28 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-27 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-26 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-23 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-22 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-21 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-20 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-19 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-16 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-15 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-14 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-13 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-12 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-09 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-08 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-07 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-06 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2026-01-05 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 1 |
| 2026-01-02 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2025-12-30 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0 |
| 2025-12-29 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 1 |
| 2025-12-26 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-23 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-22 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-19 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-18 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-17 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-16 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-15 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-12 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-11 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-10 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-09 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-08 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-05 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2025-12-04 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 10 |
| 2025-12-03 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-12-02 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | 2 |
| 2025-12-01 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| 2025-11-28 | 320.81 | 320.81 | 320.81 | 320.81 | 320.81 | 0 |
| 2025-11-27 | 320.81 | 320.81 | 320.81 | 320.81 | 320.81 | 0 |
| 2025-11-26 | 320.81 | 320.81 | 320.81 | 320.81 | 320.81 | 4 |
| 2025-11-25 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-11-24 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-11-21 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-11-19 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 1 |
| 2025-11-18 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 2 |
| 2025-11-17 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-11-14 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1 |
| 2025-11-13 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-11-12 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-11-11 | 319.00 | 319.00 | 315.00 | 315.00 | 315.00 | 3 |
| 2025-11-10 | 325.38 | 325.38 | 325.38 | 325.38 | 325.38 | 0 |
| 2025-11-07 | 325.38 | 325.38 | 325.38 | 325.38 | 325.38 | 0 |
| 2025-11-06 | 325.38 | 325.38 | 325.38 | 325.38 | 325.38 | 0 |
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.