F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	140.74	142.19	139.30	140.73	140.73	1,239,284
2023-03-16	137.60	141.33	136.71	140.92	140.92	364,387
2023-03-15	136.33	141.44	136.12	138.54	138.54	512,687
2023-03-14	138.69	140.45	137.18	138.70	138.70	530,287
2023-03-13	137.27	138.83	135.49	136.84	136.84	591,036
2023-03-10	140.91	141.26	137.62	138.50	138.50	551,068
2023-03-09	145.12	145.61	141.21	141.27	141.27	462,237
2023-03-08	144.94	146.10	143.59	144.90	144.90	316,105
2023-03-07	145.34	147.03	144.23	144.65	144.65	351,641
2023-03-06	146.26	147.86	144.91	145.17	145.17	340,201
2023-03-03	145.51	146.91	145.07	145.60	145.60	362,915
2023-03-02	143.67	144.77	142.12	144.23	144.23	375,061
2023-03-01	142.12	144.94	141.83	144.04	144.04	482,056
2023-02-28	140.64	143.85	140.59	142.98	142.98	652,526
2023-02-27	142.11	142.95	140.19	140.69	140.69	252,876
2023-02-24	141.65	141.65	139.10	140.65	140.65	321,103
2023-02-23	144.29	144.62	141.37	143.67	143.67	401,431
2023-02-22	143.20	143.90	141.91	142.89	142.89	386,391
2023-02-21	145.64	145.64	141.90	142.98	142.98	399,511
2023-02-17	146.45	147.10	142.57	146.88	146.88	684,606
2023-02-16	146.71	149.31	146.03	146.80	146.80	495,437
2023-02-15	146.60	148.38	146.60	147.55	147.55	431,122
2023-02-14	146.25	147.94	145.10	147.23	147.23	529,209
2023-02-13	145.46	146.99	144.76	146.96	146.96	532,038
2023-02-10	144.27	145.67	144.03	144.99	144.99	554,744
2023-02-09	147.19	148.18	145.26	145.50	145.50	563,793
2023-02-08	147.95	148.74	144.58	145.30	145.30	435,046
2023-02-07	146.18	148.91	145.31	148.50	148.50	675,957
2023-02-06	150.96	151.28	146.65	146.92	146.92	573,999
2023-02-03	154.63	155.04	151.28	152.40	152.40	547,011
2023-02-02	151.49	159.95	151.42	156.69	156.69	1,213,178
2023-02-01	147.51	151.02	146.58	150.35	150.35	772,658
2023-01-31	145.10	148.56	143.27	147.66	147.66	496,468
2023-01-30	146.66	146.87	144.88	145.69	145.69	541,854
2023-01-27	147.30	149.48	146.97	147.77	147.77	392,204
2023-01-26	146.14	148.15	144.86	147.81	147.81	539,607
2023-01-25	138.67	146.86	138.50	145.49	145.49	1,312,213
2023-01-24	146.05	148.17	145.18	146.47	146.47	887,950
2023-01-23	145.66	148.26	144.53	147.77	147.77	698,517
2023-01-20	140.95	145.13	139.55	144.65	144.65	636,147
2023-01-19	143.47	144.08	140.88	140.95	140.95	552,575
2023-01-18	148.14	149.70	143.63	143.70	143.70	611,042
2023-01-17	146.57	148.19	145.44	147.10	147.10	786,097
2023-01-13	145.98	147.22	145.75	146.57	146.57	502,047
2023-01-12	148.11	148.27	144.55	147.28	147.28	484,880
2023-01-11	144.89	147.57	143.50	147.54	147.54	533,854
2023-01-10	143.00	144.75	143.00	143.94	143.94	241,412
2023-01-09	142.34	146.65	142.34	143.40	143.40	499,361
2023-01-06	141.66	142.59	139.80	141.64	141.64	541,806
2023-01-05	143.84	144.42	139.26	140.05	140.05	542,059
2023-01-04	145.93	147.61	143.90	145.28	145.28	552,902
2023-01-03	144.21	146.18	143.65	144.85	144.85	414,338
2022-12-30	141.48	143.75	140.78	143.51	143.51	271,586
2022-12-29	139.81	146.45	139.42	143.15	143.15	314,607
2022-12-28	140.68	142.39	138.51	138.84	138.84	173,197
2022-12-27	140.80	142.39	139.71	141.19	141.19	251,824
2022-12-23	139.93	141.15	138.62	141.01	141.01	258,913
2022-12-22	140.20	140.20	137.49	140.02	140.02	574,863
2022-12-21	143.90	144.10	141.82	142.11	142.11	448,026
2022-12-20	141.06	143.37	140.91	142.97	142.97	343,960

← NewerPage 16 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.