F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	143.97	143.97	140.74	141.72	141.72	382,274
2022-12-16	144.74	145.89	143.65	144.17	144.17	868,278
2022-12-15	150.00	150.23	145.06	146.31	146.31	605,843
2022-12-14	154.01	155.45	150.88	152.07	152.07	450,331
2022-12-13	159.73	159.96	153.55	154.57	154.57	536,931
2022-12-12	149.57	154.48	149.53	153.84	153.84	367,996
2022-12-09	152.00	153.43	149.26	149.49	149.49	485,753
2022-12-08	149.88	152.58	148.62	151.97	151.97	406,923
2022-12-07	148.90	150.38	147.27	148.43	148.43	484,591
2022-12-06	150.56	150.85	147.72	149.26	149.26	368,270
2022-12-05	152.44	152.44	149.40	150.84	150.84	364,381
2022-12-02	151.94	154.51	151.35	153.94	153.94	289,289
2022-12-01	155.23	156.65	154.21	155.03	155.03	401,997
2022-11-30	149.03	154.64	147.88	154.61	154.61	1,084,723
2022-11-29	151.65	152.61	149.62	149.82	149.82	451,736
2022-11-28	153.42	153.85	151.07	151.41	151.41	307,921
2022-11-25	155.74	156.44	154.83	155.27	155.27	224,386
2022-11-23	157.49	158.54	155.21	155.73	155.73	366,281
2022-11-22	153.62	157.34	153.11	157.11	157.11	791,099
2022-11-21	148.52	152.97	148.52	152.79	152.79	571,390
2022-11-18	149.56	150.24	147.15	149.37	149.37	381,139
2022-11-17	146.14	148.48	145.33	147.31	147.31	280,525
2022-11-16	151.33	151.66	147.59	148.28	148.28	386,791
2022-11-15	152.42	153.72	149.72	151.73	151.73	457,598
2022-11-14	149.95	153.26	148.94	149.91	149.91	738,983
2022-11-11	145.04	150.43	144.11	149.91	149.91	667,512
2022-11-10	140.59	144.85	140.37	144.74	144.74	577,628
2022-11-09	136.13	136.16	133.68	134.25	134.25	349,665
2022-11-08	138.45	140.27	135.66	136.70	136.70	469,843
2022-11-07	138.74	139.00	135.74	137.22	137.22	464,068
2022-11-04	135.99	138.19	134.80	137.81	137.81	603,756
2022-11-03	137.87	138.58	135.10	135.27	135.27	575,749
2022-11-02	144.50	145.05	139.41	139.42	139.42	844,129
2022-11-01	143.51	145.26	142.06	144.54	144.54	514,684
2022-10-31	144.73	144.89	142.75	142.91	142.91	547,383
2022-10-28	140.47	145.42	139.81	145.26	145.26	695,733
2022-10-27	143.59	144.24	139.43	139.61	139.61	973,548
2022-10-26	140.89	142.82	135.18	142.39	142.39	2,176,558
2022-10-25	149.45	153.95	148.88	153.47	153.47	881,020
2022-10-24	147.81	149.21	145.79	148.58	148.58	422,336
2022-10-21	144.07	148.13	142.99	147.62	147.62	545,551
2022-10-20	142.26	145.46	140.99	142.96	142.96	892,250
2022-10-19	142.50	143.92	140.73	142.40	142.40	351,713
2022-10-18	145.75	146.51	142.92	144.42	144.42	346,083
2022-10-17	143.43	144.33	142.22	142.63	142.63	386,009
2022-10-14	142.33	142.83	139.87	140.44	140.44	521,334
2022-10-13	136.54	143.20	135.10	141.40	141.40	529,726
2022-10-12	139.98	141.81	139.11	139.19	139.19	477,489
2022-10-11	140.63	142.45	137.92	139.04	139.04	688,648
2022-10-10	144.13	144.70	140.79	143.54	143.54	622,528
2022-10-07	150.95	150.95	143.43	144.17	144.17	591,204
2022-10-06	156.28	156.89	151.91	152.24	152.24	708,454
2022-10-05	154.11	157.00	153.65	156.28	156.28	271,463
2022-10-04	152.13	155.47	151.76	155.42	155.42	413,378
2022-10-03	146.96	151.42	146.32	150.76	150.76	422,508
2022-09-30	147.18	149.31	144.54	144.73	144.73	638,172
2022-09-29	147.26	148.94	145.49	146.81	146.81	397,155
2022-09-28	146.59	149.04	146.45	148.88	148.88	520,186
2022-09-27	144.70	147.26	144.40	146.17	146.17	619,525
2022-09-26	143.68	145.54	142.27	143.91	143.91	674,617

← NewerPage 17 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.