F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	149.59	150.68	148.87	150.37	150.37	439,008
2023-06-12	146.96	149.70	146.95	148.65	148.65	452,615
2023-06-09	146.68	147.89	146.35	146.78	146.78	456,762
2023-06-08	145.28	146.73	144.44	146.13	146.13	305,037
2023-06-07	145.70	146.78	145.21	145.58	145.58	428,871
2023-06-06	143.92	145.40	143.23	145.20	145.20	373,343
2023-06-05	146.35	146.71	143.60	144.96	144.96	572,738
2023-06-02	147.30	147.82	145.99	146.75	146.75	680,385
2023-06-01	147.77	148.00	146.16	146.25	146.25	435,952
2023-05-31	146.67	148.45	146.14	147.58	147.58	1,235,412
2023-05-30	149.26	149.42	145.85	147.63	147.63	591,156
2023-05-26	145.33	148.95	145.04	148.20	148.20	520,459
2023-05-25	143.92	145.80	143.81	144.95	144.95	631,313
2023-05-24	143.79	144.44	142.07	142.65	142.65	471,098
2023-05-23	143.57	146.09	141.64	144.27	144.27	609,955
2023-05-22	142.53	145.27	142.15	144.75	144.75	552,964
2023-05-19	142.53	143.33	142.22	142.53	142.53	507,270
2023-05-18	138.24	142.38	137.88	141.98	141.98	521,514
2023-05-17	138.71	140.00	138.05	139.18	139.18	426,175
2023-05-16	139.03	139.48	137.52	137.70	137.70	546,406
2023-05-15	137.64	140.00	137.29	139.94	139.94	573,593
2023-05-12	135.55	137.74	134.81	137.66	137.66	533,890
2023-05-11	135.13	135.13	133.91	134.80	134.80	427,571
2023-05-10	136.27	136.94	134.11	135.26	135.26	539,763
2023-05-09	133.96	135.43	133.96	134.76	134.76	636,250
2023-05-08	133.67	135.18	133.00	135.04	135.04	476,035
2023-05-05	132.66	133.85	132.34	133.22	133.22	462,315
2023-05-04	130.34	131.83	130.34	131.13	131.13	619,637
2023-05-03	132.00	133.69	130.65	131.12	131.12	596,491
2023-05-02	133.02	133.32	129.93	131.79	131.79	603,216
2023-05-01	133.66	134.78	133.53	134.26	134.26	521,750
2023-04-28	132.00	134.57	131.61	134.36	134.36	522,138
2023-04-27	131.35	132.25	130.51	132.06	132.06	481,042
2023-04-26	130.43	132.29	130.03	130.67	130.67	564,481
2023-04-25	132.97	133.20	130.00	130.29	130.29	703,316
2023-04-24	133.97	134.21	132.01	133.63	133.63	517,826
2023-04-21	134.78	136.30	133.10	134.02	134.02	797,312
2023-04-20	128.03	134.86	127.05	134.16	134.16	2,592,237
2023-04-19	141.01	141.33	136.52	137.05	137.05	1,677,121
2023-04-18	145.18	145.92	141.20	142.89	142.89	1,024,626
2023-04-17	145.54	146.20	143.80	145.28	145.28	784,080
2023-04-14	146.59	148.22	144.57	145.45	145.45	440,908
2023-04-13	145.10	147.87	144.17	147.41	147.41	518,168
2023-04-12	147.14	147.38	143.77	144.25	144.25	595,310
2023-04-11	146.34	147.16	144.82	145.75	145.75	513,089
2023-04-10	145.67	147.60	144.86	146.60	146.60	532,070
2023-04-06	145.43	148.17	144.53	146.71	146.71	438,735
2023-04-05	145.86	147.81	145.76	147.20	147.20	593,721
2023-04-04	145.29	146.08	144.03	146.04	146.04	481,588
2023-04-03	144.90	146.00	144.30	144.67	144.67	295,416
2023-03-31	143.84	146.21	143.29	145.69	145.69	477,756
2023-03-30	143.41	143.41	141.82	143.26	143.26	313,024
2023-03-29	140.99	141.99	140.20	141.95	141.95	255,031
2023-03-28	139.03	140.05	138.30	139.85	139.85	272,393
2023-03-27	141.66	142.40	139.25	139.35	139.35	379,187
2023-03-24	139.74	141.27	138.90	141.12	141.12	340,759
2023-03-23	141.53	143.83	139.01	140.30	140.30	317,356
2023-03-22	144.59	145.25	140.58	140.67	140.67	257,635
2023-03-21	143.28	145.11	142.76	144.83	144.83	389,370
2023-03-20	140.47	142.68	139.60	142.62	142.62	362,253

← NewerPage 15 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.