F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 199.64 | 199.70 | 195.44 | 195.73 | 195.73 | 350,702 |
| 2024-08-21 | 196.65 | 199.54 | 195.06 | 199.42 | 199.42 | 521,277 |
| 2024-08-20 | 196.73 | 198.68 | 196.57 | 198.37 | 198.37 | 296,054 |
| 2024-08-19 | 196.00 | 197.00 | 194.45 | 196.37 | 196.37 | 383,959 |
| 2024-08-16 | 195.06 | 196.48 | 194.89 | 195.57 | 195.57 | 334,670 |
| 2024-08-15 | 194.99 | 196.52 | 193.70 | 195.57 | 195.57 | 460,395 |
| 2024-08-14 | 191.24 | 193.09 | 190.94 | 191.36 | 191.36 | 369,869 |
| 2024-08-13 | 190.44 | 192.79 | 189.39 | 191.76 | 191.76 | 392,094 |
| 2024-08-12 | 192.09 | 192.09 | 188.52 | 189.19 | 189.19 | 359,016 |
| 2024-08-09 | 189.03 | 192.13 | 188.31 | 192.00 | 192.00 | 307,984 |
| 2024-08-08 | 187.30 | 190.40 | 186.19 | 189.35 | 189.35 | 489,950 |
| 2024-08-07 | 190.13 | 191.50 | 185.74 | 186.05 | 186.05 | 314,252 |
| 2024-08-06 | 187.97 | 192.06 | 187.89 | 188.07 | 188.07 | 526,516 |
| 2024-08-05 | 188.35 | 189.66 | 184.81 | 187.14 | 187.14 | 494,343 |
| 2024-08-02 | 192.71 | 193.02 | 189.74 | 191.99 | 191.99 | 518,850 |
| 2024-08-01 | 203.50 | 204.05 | 193.87 | 195.48 | 195.48 | 931,253 |
| 2024-07-31 | 203.33 | 205.92 | 198.18 | 203.64 | 203.64 | 1,433,339 |
| 2024-07-30 | 199.64 | 202.40 | 193.25 | 200.66 | 200.66 | 2,651,330 |
| 2024-07-29 | 177.48 | 179.47 | 177.13 | 177.59 | 177.59 | 1,057,044 |
| 2024-07-26 | 174.11 | 177.99 | 174.11 | 177.34 | 177.34 | 465,464 |
| 2024-07-25 | 171.85 | 176.71 | 170.21 | 173.73 | 173.73 | 690,883 |
| 2024-07-24 | 173.75 | 174.04 | 170.21 | 170.44 | 170.44 | 513,770 |
| 2024-07-23 | 174.69 | 176.20 | 173.56 | 173.80 | 173.80 | 246,304 |
| 2024-07-22 | 176.20 | 177.35 | 173.86 | 175.37 | 175.37 | 678,615 |
| 2024-07-19 | 177.79 | 177.79 | 173.54 | 174.97 | 174.97 | 349,127 |
| 2024-07-18 | 180.42 | 181.50 | 176.06 | 176.96 | 176.96 | 315,582 |
| 2024-07-17 | 182.12 | 182.58 | 180.03 | 180.42 | 180.42 | 399,796 |
| 2024-07-16 | 178.80 | 183.22 | 178.80 | 183.01 | 183.01 | 435,385 |
| 2024-07-15 | 176.45 | 179.14 | 176.45 | 178.79 | 178.79 | 438,681 |
| 2024-07-12 | 174.60 | 177.27 | 174.30 | 176.46 | 176.46 | 335,570 |
| 2024-07-11 | 173.00 | 174.55 | 171.42 | 173.59 | 173.59 | 376,785 |
| 2024-07-10 | 171.99 | 173.08 | 170.32 | 173.01 | 173.01 | 254,623 |
| 2024-07-09 | 172.85 | 173.00 | 171.03 | 171.58 | 171.58 | 326,349 |
| 2024-07-08 | 172.16 | 173.33 | 171.49 | 173.14 | 173.14 | 368,584 |
| 2024-07-05 | 170.21 | 171.72 | 169.55 | 171.63 | 171.63 | 238,318 |
| 2024-07-03 | 171.95 | 171.95 | 170.01 | 170.49 | 170.49 | 179,545 |
| 2024-07-02 | 171.21 | 172.91 | 170.75 | 172.31 | 172.31 | 352,416 |
| 2024-07-01 | 172.45 | 172.66 | 170.49 | 171.18 | 171.18 | 370,890 |
| 2024-06-28 | 171.37 | 173.42 | 171.03 | 172.23 | 172.23 | 668,624 |
| 2024-06-27 | 169.86 | 171.38 | 169.42 | 171.20 | 171.20 | 396,562 |
| 2024-06-26 | 168.92 | 170.56 | 167.35 | 169.26 | 169.26 | 418,708 |
| 2024-06-25 | 169.00 | 169.69 | 167.68 | 169.54 | 169.54 | 359,156 |
| 2024-06-24 | 169.19 | 171.03 | 168.20 | 168.68 | 168.68 | 530,050 |
| 2024-06-21 | 170.24 | 170.36 | 168.35 | 169.60 | 169.60 | 1,945,830 |
| 2024-06-20 | 169.02 | 171.30 | 168.45 | 169.74 | 169.74 | 650,927 |
| 2024-06-18 | 167.94 | 170.13 | 167.08 | 169.52 | 169.52 | 690,707 |
| 2024-06-17 | 167.29 | 168.06 | 165.68 | 167.69 | 167.69 | 528,785 |
| 2024-06-14 | 167.30 | 168.40 | 166.32 | 167.58 | 167.58 | 494,954 |
| 2024-06-13 | 167.38 | 168.57 | 165.94 | 167.96 | 167.96 | 534,731 |
| 2024-06-12 | 168.59 | 169.44 | 167.73 | 168.05 | 168.05 | 372,237 |
| 2024-06-11 | 166.93 | 166.99 | 164.67 | 166.61 | 166.61 | 321,968 |
| 2024-06-10 | 165.29 | 167.40 | 164.70 | 167.31 | 167.31 | 403,024 |
| 2024-06-07 | 165.77 | 166.70 | 164.45 | 165.57 | 165.57 | 303,304 |
| 2024-06-06 | 166.31 | 166.53 | 165.21 | 165.77 | 165.77 | 722,849 |
| 2024-06-05 | 168.46 | 168.46 | 166.23 | 166.86 | 166.86 | 330,721 |
| 2024-06-04 | 166.16 | 168.47 | 165.27 | 167.81 | 167.81 | 421,479 |
| 2024-06-03 | 169.55 | 169.68 | 166.32 | 166.91 | 166.91 | 518,610 |
| 2024-05-31 | 166.48 | 169.13 | 164.58 | 168.97 | 168.97 | 1,137,713 |
| 2024-05-30 | 168.31 | 168.67 | 166.13 | 167.30 | 167.30 | 401,064 |
| 2024-05-29 | 167.08 | 170.51 | 166.55 | 168.23 | 168.23 | 655,184 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-08-21 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.