F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	161.04	161.75	159.70	160.55	160.55	381,302
2023-09-07	162.50	162.92	161.00	161.45	161.45	273,768
2023-09-06	164.42	165.26	163.13	163.82	163.82	369,423
2023-09-05	164.84	165.62	162.22	164.59	164.59	470,701
2023-09-01	164.25	165.01	163.35	164.61	164.61	324,122
2023-08-31	163.48	164.30	162.68	163.66	163.66	714,928
2023-08-30	161.68	163.46	160.71	162.74	162.74	306,736
2023-08-29	159.10	161.50	158.55	161.19	161.19	260,769
2023-08-28	157.72	159.21	157.70	158.82	158.82	191,857
2023-08-25	156.05	157.93	156.05	157.29	157.29	237,700
2023-08-24	159.19	159.19	155.77	155.80	155.80	250,790
2023-08-23	156.10	159.03	155.45	158.28	158.28	257,525
2023-08-22	156.93	157.22	155.90	156.09	156.09	231,698
2023-08-21	156.14	156.78	155.31	156.17	156.17	297,949
2023-08-18	153.68	156.10	153.31	155.32	155.32	243,983
2023-08-17	157.12	157.46	155.07	155.20	155.20	287,593
2023-08-16	155.27	156.35	154.39	155.60	155.60	516,531
2023-08-15	156.90	157.67	154.61	155.55	155.55	318,769
2023-08-14	156.24	158.35	156.24	157.95	157.95	304,083
2023-08-11	156.90	157.75	156.06	157.10	157.10	240,107
2023-08-10	160.63	161.37	157.43	157.73	157.73	280,041
2023-08-09	160.33	160.45	158.98	159.13	159.13	389,892
2023-08-08	159.14	160.26	158.13	159.82	159.82	398,875
2023-08-07	160.00	161.19	159.75	160.77	160.77	433,354
2023-08-04	161.95	162.32	159.26	159.49	159.49	496,612
2023-08-03	157.95	162.83	157.55	161.31	161.31	678,937
2023-08-02	159.08	159.83	157.53	158.91	158.91	723,839
2023-08-01	158.49	160.37	158.04	159.88	159.88	615,421
2023-07-31	156.19	158.37	155.80	158.24	158.24	699,445
2023-07-28	156.43	157.25	155.01	156.03	156.03	969,273
2023-07-27	156.45	158.60	155.02	155.55	155.55	806,791
2023-07-26	158.40	160.00	154.13	154.89	154.89	1,013,990
2023-07-25	164.97	167.89	157.90	158.98	158.98	2,490,183
2023-07-24	148.74	150.22	148.07	150.21	150.21	1,172,171
2023-07-21	150.73	151.03	148.62	148.82	148.82	685,381
2023-07-20	150.51	150.72	148.58	149.09	149.09	458,101
2023-07-19	150.60	151.00	148.95	150.70	150.70	406,669
2023-07-18	148.13	150.18	147.47	149.75	149.75	421,039
2023-07-17	146.39	149.56	145.96	148.11	148.11	516,101
2023-07-14	148.37	148.85	146.31	146.86	146.86	332,615
2023-07-13	148.83	150.22	148.24	149.74	149.74	483,667
2023-07-12	150.00	150.00	147.54	148.32	148.32	439,738
2023-07-11	148.33	149.42	146.55	148.69	148.69	569,549
2023-07-10	142.82	148.76	142.81	147.55	147.55	692,048
2023-07-07	142.85	144.34	142.16	143.42	143.42	637,755
2023-07-06	144.96	145.48	143.02	143.17	143.17	725,824
2023-07-05	145.27	146.45	144.33	146.24	146.24	518,754
2023-07-03	145.28	146.36	145.28	146.12	146.12	380,015
2023-06-30	147.48	148.11	146.17	146.26	146.26	748,509
2023-06-29	144.93	145.84	144.02	145.77	145.77	395,797
2023-06-28	145.89	146.35	142.52	144.82	144.82	485,367
2023-06-27	144.51	146.55	144.47	146.35	146.35	397,361
2023-06-26	144.45	145.92	144.14	144.38	144.38	369,342
2023-06-23	143.29	144.94	142.65	144.45	144.45	609,782
2023-06-22	145.05	146.20	144.24	144.86	144.86	516,520
2023-06-21	148.00	148.44	145.57	145.66	145.66	581,074
2023-06-20	151.32	152.17	148.90	149.14	149.14	696,700
2023-06-16	153.16	154.04	151.34	151.98	151.98	1,185,950
2023-06-15	148.19	152.08	148.19	151.51	151.51	650,832
2023-06-14	150.34	151.47	148.77	149.72	149.72	570,513

← NewerPage 14 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.