F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 187.42 | 190.18 | 186.88 | 189.97 | 189.97 | 343,216 |
| 2024-02-29 | 187.00 | 188.25 | 186.42 | 187.22 | 187.22 | 634,860 |
| 2024-02-28 | 184.75 | 186.66 | 184.08 | 185.72 | 185.72 | 336,311 |
| 2024-02-27 | 186.88 | 186.88 | 184.41 | 185.44 | 185.44 | 249,552 |
| 2024-02-26 | 186.14 | 187.67 | 185.77 | 186.88 | 186.88 | 364,623 |
| 2024-02-23 | 185.55 | 186.75 | 184.82 | 185.83 | 185.83 | 390,216 |
| 2024-02-22 | 182.74 | 185.14 | 181.87 | 184.99 | 184.99 | 504,009 |
| 2024-02-21 | 181.16 | 181.96 | 179.42 | 181.09 | 181.09 | 437,490 |
| 2024-02-20 | 182.31 | 183.55 | 181.26 | 183.14 | 183.14 | 549,709 |
| 2024-02-16 | 183.14 | 184.45 | 181.59 | 182.35 | 182.35 | 464,825 |
| 2024-02-15 | 184.26 | 185.24 | 182.53 | 183.54 | 183.54 | 512,918 |
| 2024-02-14 | 184.31 | 185.04 | 183.52 | 184.26 | 184.26 | 486,198 |
| 2024-02-13 | 182.93 | 184.82 | 181.19 | 183.00 | 183.00 | 510,776 |
| 2024-02-12 | 186.61 | 187.65 | 185.53 | 186.16 | 186.16 | 420,843 |
| 2024-02-09 | 185.75 | 187.21 | 184.44 | 186.61 | 186.61 | 384,024 |
| 2024-02-08 | 183.06 | 185.32 | 182.41 | 185.23 | 185.23 | 357,719 |
| 2024-02-07 | 183.40 | 183.84 | 180.94 | 183.29 | 183.29 | 438,437 |
| 2024-02-06 | 185.69 | 185.81 | 181.73 | 182.47 | 182.47 | 489,715 |
| 2024-02-05 | 183.97 | 184.82 | 183.22 | 184.55 | 184.55 | 450,479 |
| 2024-02-02 | 185.59 | 186.10 | 183.11 | 185.23 | 185.23 | 619,805 |
| 2024-02-01 | 184.01 | 186.08 | 183.50 | 185.86 | 185.86 | 436,633 |
| 2024-01-31 | 186.42 | 186.47 | 182.17 | 183.70 | 183.70 | 653,917 |
| 2024-01-30 | 195.01 | 199.49 | 186.67 | 186.84 | 186.84 | 1,780,103 |
| 2024-01-29 | 183.79 | 185.92 | 183.33 | 185.37 | 185.37 | 1,156,589 |
| 2024-01-26 | 184.70 | 185.24 | 182.29 | 183.63 | 183.63 | 645,850 |
| 2024-01-25 | 183.46 | 184.95 | 182.64 | 184.64 | 184.64 | 605,382 |
| 2024-01-24 | 181.60 | 182.79 | 180.84 | 181.33 | 181.33 | 401,594 |
| 2024-01-23 | 181.69 | 182.40 | 179.95 | 180.78 | 180.78 | 318,765 |
| 2024-01-22 | 180.12 | 182.46 | 180.09 | 181.89 | 181.89 | 482,622 |
| 2024-01-19 | 180.50 | 181.68 | 179.41 | 180.09 | 180.09 | 699,746 |
| 2024-01-18 | 178.84 | 180.29 | 177.80 | 180.19 | 180.19 | 420,213 |
| 2024-01-17 | 175.61 | 178.15 | 175.61 | 177.41 | 177.41 | 498,514 |
| 2024-01-16 | 175.44 | 176.71 | 174.61 | 176.16 | 176.16 | 319,861 |
| 2024-01-12 | 176.80 | 177.57 | 176.10 | 176.15 | 176.15 | 206,599 |
| 2024-01-11 | 176.06 | 176.89 | 175.02 | 176.27 | 176.27 | 231,538 |
| 2024-01-10 | 173.86 | 175.78 | 173.23 | 175.72 | 175.72 | 205,561 |
| 2024-01-09 | 173.82 | 175.10 | 173.29 | 174.08 | 174.08 | 288,871 |
| 2024-01-08 | 171.53 | 174.83 | 171.53 | 174.68 | 174.68 | 365,274 |
| 2024-01-05 | 171.78 | 172.61 | 171.05 | 171.45 | 171.45 | 447,158 |
| 2024-01-04 | 173.03 | 173.28 | 171.43 | 171.78 | 171.78 | 429,136 |
| 2024-01-03 | 175.41 | 175.95 | 173.26 | 174.09 | 174.09 | 451,110 |
| 2024-01-02 | 178.15 | 178.15 | 175.68 | 176.24 | 176.24 | 397,634 |
| 2023-12-29 | 179.32 | 179.74 | 177.94 | 178.98 | 178.98 | 319,011 |
| 2023-12-28 | 179.87 | 180.44 | 179.07 | 179.70 | 179.70 | 158,949 |
| 2023-12-27 | 179.38 | 180.45 | 179.38 | 179.84 | 179.84 | 164,562 |
| 2023-12-26 | 179.30 | 180.70 | 179.30 | 180.23 | 180.23 | 190,811 |
| 2023-12-22 | 178.75 | 180.10 | 178.08 | 178.99 | 178.99 | 211,032 |
| 2023-12-21 | 177.79 | 178.43 | 176.44 | 178.09 | 178.09 | 333,518 |
| 2023-12-20 | 178.75 | 178.89 | 176.50 | 176.87 | 176.87 | 313,297 |
| 2023-12-19 | 180.00 | 180.36 | 178.06 | 178.94 | 178.94 | 346,972 |
| 2023-12-18 | 178.07 | 179.93 | 177.15 | 179.73 | 179.73 | 416,317 |
| 2023-12-15 | 176.92 | 177.92 | 175.38 | 177.62 | 177.62 | 1,293,394 |
| 2023-12-14 | 175.20 | 176.95 | 172.53 | 176.92 | 176.92 | 641,369 |
| 2023-12-13 | 175.37 | 176.47 | 170.86 | 173.97 | 173.97 | 992,484 |
| 2023-12-12 | 173.90 | 175.97 | 172.84 | 175.37 | 175.37 | 566,395 |
| 2023-12-11 | 171.00 | 173.79 | 170.99 | 173.52 | 173.52 | 406,702 |
| 2023-12-08 | 169.10 | 170.98 | 169.10 | 170.82 | 170.82 | 303,013 |
| 2023-12-07 | 168.97 | 169.81 | 167.52 | 169.10 | 169.10 | 513,913 |
| 2023-12-06 | 170.67 | 170.86 | 168.47 | 168.66 | 168.66 | 495,127 |
| 2023-12-05 | 171.90 | 172.37 | 168.89 | 170.07 | 170.07 | 442,432 |
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.