F5, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	171.05	173.38	170.09	173.15	173.15	430,116
2023-12-01	170.86	172.76	170.14	172.60	172.60	536,671
2023-11-30	170.13	172.17	169.55	171.19	171.19	2,644,178
2023-11-29	170.00	171.83	169.69	170.05	170.05	520,127
2023-11-28	167.75	169.34	167.66	169.00	169.00	570,963
2023-11-27	167.91	168.58	167.20	167.58	167.58	563,933
2023-11-24	166.83	169.01	166.79	168.09	168.09	349,614
2023-11-22	166.81	168.57	166.05	167.07	167.07	568,599
2023-11-21	163.89	166.69	163.89	165.94	165.94	810,403
2023-11-20	162.79	164.91	162.79	164.21	164.21	569,676
2023-11-17	161.97	163.21	161.47	163.08	163.08	587,664
2023-11-16	161.94	163.94	160.42	161.05	161.05	630,601
2023-11-15	165.00	166.22	164.67	164.75	164.75	577,193
2023-11-14	160.00	164.50	159.75	164.44	164.44	591,580
2023-11-13	158.22	159.90	158.22	158.62	158.62	326,353
2023-11-10	156.43	159.08	155.98	159.05	159.05	459,190
2023-11-09	156.18	157.26	155.48	155.92	155.92	357,249
2023-11-08	156.75	157.52	155.34	155.84	155.84	433,537
2023-11-07	154.50	157.29	154.11	156.11	156.11	436,125
2023-11-06	153.73	154.62	152.97	154.53	154.53	302,032
2023-11-03	153.16	154.62	152.09	154.08	154.08	553,822
2023-11-02	151.56	153.24	149.40	152.87	152.87	683,774
2023-11-01	151.44	152.55	150.28	151.92	151.92	533,550
2023-10-31	149.96	152.30	149.52	151.59	151.59	582,736
2023-10-30	150.54	151.24	148.10	149.22	149.22	581,045
2023-10-27	152.36	153.08	148.63	149.77	149.77	549,058
2023-10-26	146.02	154.10	146.02	151.51	151.51	855,710
2023-10-25	147.10	156.02	146.00	151.68	151.68	1,043,006
2023-10-24	146.86	148.52	145.52	148.24	148.24	796,399
2023-10-23	147.52	147.60	145.45	146.42	146.42	470,103
2023-10-20	149.04	149.15	146.18	148.36	148.36	678,866
2023-10-19	150.94	151.51	147.78	148.51	148.51	352,073
2023-10-18	152.12	152.98	150.61	150.99	150.99	265,629
2023-10-17	151.50	153.05	150.11	152.98	152.98	542,970
2023-10-16	151.80	154.38	151.80	153.94	153.94	353,528
2023-10-13	154.40	154.75	149.48	150.51	150.51	844,243
2023-10-12	158.37	158.39	154.74	155.01	155.01	470,181
2023-10-11	158.37	159.29	156.10	157.33	157.33	396,953
2023-10-10	155.52	158.06	155.33	157.89	157.89	562,932
2023-10-09	156.02	156.60	154.63	155.98	155.98	260,543
2023-10-06	154.91	157.30	154.18	156.32	156.32	327,572
2023-10-05	155.24	155.81	152.27	155.58	155.58	344,872
2023-10-04	159.33	160.57	154.32	155.82	155.82	555,583
2023-10-03	160.49	161.53	158.90	159.51	159.51	328,516
2023-10-02	160.71	162.07	159.98	161.96	161.96	275,753
2023-09-29	162.00	162.73	160.31	161.14	161.14	400,309
2023-09-28	157.57	161.89	157.57	161.27	161.27	413,487
2023-09-27	156.53	158.42	156.38	157.59	157.59	237,329
2023-09-26	157.18	157.67	154.97	155.61	155.61	253,345
2023-09-25	158.06	159.44	158.01	158.52	158.52	307,887
2023-09-22	158.00	160.03	157.67	158.66	158.66	231,681
2023-09-21	159.36	159.42	157.00	157.51	157.51	330,038
2023-09-20	161.73	162.22	160.71	160.72	160.72	176,484
2023-09-19	160.40	161.35	159.79	161.27	161.27	241,654
2023-09-18	158.50	160.95	158.50	160.81	160.81	297,816
2023-09-15	159.50	159.84	157.30	158.47	158.47	1,011,734
2023-09-14	160.56	161.86	160.05	160.72	160.72	329,795
2023-09-13	160.14	161.00	159.75	160.36	160.36	262,445
2023-09-12	159.70	160.89	159.39	160.22	160.22	310,280
2023-09-11	161.01	161.38	159.34	160.66	160.66	286,518

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.