F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 169.12 | 170.00 | 167.34 | 168.34 | 168.34 | 497,025 |
| 2024-05-24 | 170.56 | 171.37 | 169.58 | 169.90 | 169.90 | 519,631 |
| 2024-05-23 | 173.29 | 173.29 | 168.80 | 169.95 | 169.95 | 580,419 |
| 2024-05-22 | 173.11 | 174.64 | 172.42 | 173.22 | 173.22 | 493,641 |
| 2024-05-21 | 174.28 | 174.28 | 172.07 | 173.44 | 173.44 | 549,750 |
| 2024-05-20 | 173.74 | 175.32 | 173.50 | 174.25 | 174.25 | 427,548 |
| 2024-05-17 | 173.78 | 174.73 | 172.97 | 174.13 | 174.13 | 456,512 |
| 2024-05-16 | 175.97 | 175.97 | 172.88 | 173.83 | 173.83 | 511,940 |
| 2024-05-15 | 172.39 | 175.20 | 172.00 | 175.05 | 175.05 | 582,331 |
| 2024-05-14 | 172.47 | 172.79 | 170.50 | 171.93 | 171.93 | 493,562 |
| 2024-05-13 | 171.29 | 172.92 | 170.87 | 171.40 | 171.40 | 451,777 |
| 2024-05-10 | 171.42 | 172.20 | 170.79 | 171.62 | 171.62 | 313,444 |
| 2024-05-09 | 171.54 | 172.43 | 170.49 | 171.04 | 171.04 | 354,570 |
| 2024-05-08 | 168.10 | 172.29 | 167.69 | 171.76 | 171.76 | 540,977 |
| 2024-05-07 | 169.29 | 169.88 | 167.92 | 168.32 | 168.32 | 351,454 |
| 2024-05-06 | 166.41 | 168.84 | 165.63 | 168.58 | 168.58 | 511,543 |
| 2024-05-03 | 168.11 | 168.68 | 165.37 | 165.94 | 165.94 | 637,762 |
| 2024-05-02 | 167.53 | 167.55 | 163.12 | 166.07 | 166.07 | 785,517 |
| 2024-05-01 | 164.55 | 170.25 | 164.46 | 166.62 | 166.62 | 1,050,248 |
| 2024-04-30 | 162.25 | 170.00 | 159.01 | 165.31 | 165.31 | 2,061,450 |
| 2024-04-29 | 183.86 | 186.37 | 180.58 | 182.13 | 182.13 | 1,036,320 |
| 2024-04-26 | 182.51 | 183.27 | 181.88 | 181.94 | 181.94 | 391,847 |
| 2024-04-25 | 181.11 | 183.48 | 180.51 | 181.85 | 181.85 | 645,749 |
| 2024-04-24 | 181.41 | 182.46 | 179.40 | 182.35 | 182.35 | 497,817 |
| 2024-04-23 | 179.93 | 181.54 | 179.71 | 180.23 | 180.23 | 419,512 |
| 2024-04-22 | 178.81 | 180.72 | 177.59 | 179.55 | 179.55 | 424,985 |
| 2024-04-19 | 179.61 | 179.72 | 176.94 | 177.33 | 177.33 | 422,724 |
| 2024-04-18 | 182.11 | 182.68 | 179.36 | 179.59 | 179.59 | 366,669 |
| 2024-04-17 | 183.80 | 184.02 | 181.28 | 181.30 | 181.30 | 377,016 |
| 2024-04-16 | 184.29 | 184.47 | 182.87 | 183.06 | 183.06 | 244,071 |
| 2024-04-15 | 189.67 | 189.67 | 183.71 | 183.78 | 183.78 | 402,499 |
| 2024-04-12 | 190.16 | 190.17 | 187.65 | 187.99 | 187.99 | 292,906 |
| 2024-04-11 | 191.92 | 192.98 | 190.13 | 192.09 | 192.09 | 304,090 |
| 2024-04-10 | 194.19 | 194.19 | 189.77 | 191.13 | 191.13 | 329,915 |
| 2024-04-09 | 193.01 | 196.35 | 192.91 | 196.07 | 196.07 | 525,166 |
| 2024-04-08 | 191.82 | 194.58 | 191.21 | 191.69 | 191.69 | 507,909 |
| 2024-04-05 | 189.43 | 192.66 | 189.23 | 192.42 | 192.42 | 323,607 |
| 2024-04-04 | 192.86 | 193.83 | 188.05 | 188.48 | 188.48 | 313,748 |
| 2024-04-03 | 188.85 | 192.04 | 188.85 | 191.47 | 191.47 | 404,384 |
| 2024-04-02 | 188.99 | 189.67 | 187.85 | 189.53 | 189.53 | 307,790 |
| 2024-04-01 | 189.80 | 191.77 | 189.16 | 189.84 | 189.84 | 323,731 |
| 2024-03-28 | 189.25 | 190.50 | 188.79 | 189.59 | 189.59 | 273,561 |
| 2024-03-27 | 187.90 | 188.99 | 187.24 | 188.84 | 188.84 | 163,397 |
| 2024-03-26 | 188.48 | 189.78 | 186.86 | 186.98 | 186.98 | 382,824 |
| 2024-03-25 | 190.08 | 190.55 | 188.15 | 188.53 | 188.53 | 237,395 |
| 2024-03-22 | 191.28 | 191.28 | 189.73 | 190.57 | 190.57 | 240,027 |
| 2024-03-21 | 190.00 | 192.30 | 189.23 | 191.07 | 191.07 | 278,039 |
| 2024-03-20 | 189.12 | 190.19 | 188.01 | 189.53 | 189.53 | 201,616 |
| 2024-03-19 | 187.30 | 189.07 | 185.76 | 189.01 | 189.01 | 342,159 |
| 2024-03-18 | 187.91 | 188.83 | 187.16 | 187.35 | 187.35 | 300,938 |
| 2024-03-15 | 190.30 | 191.28 | 186.92 | 187.90 | 187.90 | 875,072 |
| 2024-03-14 | 193.78 | 194.28 | 190.57 | 191.01 | 191.01 | 446,204 |
| 2024-03-13 | 194.00 | 194.43 | 192.92 | 193.78 | 193.78 | 307,019 |
| 2024-03-12 | 195.00 | 195.46 | 192.92 | 194.03 | 194.03 | 337,821 |
| 2024-03-11 | 192.56 | 193.86 | 191.07 | 193.65 | 193.65 | 524,780 |
| 2024-03-08 | 193.46 | 194.51 | 192.59 | 192.93 | 192.93 | 686,929 |
| 2024-03-07 | 190.63 | 193.20 | 190.07 | 193.02 | 193.02 | 349,808 |
| 2024-03-06 | 189.00 | 191.12 | 188.28 | 190.60 | 190.60 | 271,943 |
| 2024-03-05 | 193.06 | 193.06 | 186.57 | 187.46 | 187.46 | 424,943 |
| 2024-03-04 | 189.99 | 194.18 | 189.68 | 193.30 | 193.30 | 487,327 |
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.