F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	145.37	145.91	141.91	144.11	144.11	567,952
2022-09-22	145.05	146.83	144.05	145.66	145.66	612,997
2022-09-21	147.27	149.76	145.85	146.25	146.25	480,904
2022-09-20	147.03	147.03	145.13	146.83	146.83	413,460
2022-09-19	146.83	148.91	146.31	148.53	148.53	323,965
2022-09-16	149.76	149.92	146.15	148.88	148.88	816,651
2022-09-15	152.44	153.31	150.12	150.63	150.63	586,078
2022-09-14	156.05	156.82	152.12	153.43	153.43	386,430
2022-09-13	158.74	159.46	155.79	156.06	156.06	437,646
2022-09-12	161.94	164.27	161.20	163.07	163.07	310,539
2022-09-09	158.91	160.49	158.37	160.20	160.20	305,588
2022-09-08	156.09	158.21	155.10	157.79	157.79	429,260
2022-09-07	155.07	157.47	154.24	157.04	157.04	330,703
2022-09-06	156.53	157.62	153.92	155.01	155.01	414,791
2022-09-02	156.47	158.82	155.13	156.11	156.11	709,859
2022-09-01	155.34	155.45	152.69	155.30	155.30	349,509
2022-08-31	160.19	160.72	156.10	157.06	157.06	448,682
2022-08-30	160.87	161.34	157.81	158.85	158.85	311,558
2022-08-29	158.78	162.37	158.29	160.71	160.71	338,078
2022-08-26	167.43	167.43	160.14	160.17	160.17	351,644
2022-08-25	165.67	167.43	164.98	167.43	167.43	267,072
2022-08-24	165.01	165.72	164.10	164.82	164.82	244,372
2022-08-23	166.17	167.41	165.64	165.79	165.79	251,380
2022-08-22	169.06	169.81	165.66	166.07	166.07	310,910
2022-08-19	171.66	172.56	169.96	171.54	171.54	423,424
2022-08-18	170.68	174.38	170.68	173.70	173.70	465,872
2022-08-17	171.64	171.64	169.38	170.25	170.25	260,987
2022-08-16	171.73	173.80	171.04	172.95	172.95	360,471
2022-08-15	171.95	173.66	170.51	173.26	173.26	220,564
2022-08-12	170.88	172.88	170.55	172.65	172.65	363,793
2022-08-11	170.77	172.47	169.82	170.24	170.24	364,259
2022-08-10	170.51	171.64	169.41	170.32	170.32	582,439
2022-08-09	170.30	170.72	165.45	167.41	167.41	467,227
2022-08-08	173.11	173.42	169.82	170.85	170.85	356,219
2022-08-05	170.27	173.19	170.10	172.38	172.38	425,640
2022-08-04	171.15	172.66	170.80	172.25	172.25	553,177
2022-08-03	165.56	171.94	165.20	171.64	171.64	644,157
2022-08-02	164.90	165.79	162.28	165.40	165.40	478,718
2022-08-01	166.00	167.32	164.74	165.55	165.55	381,852
2022-07-29	165.40	167.73	164.78	167.36	167.36	537,873
2022-07-28	165.08	167.13	162.96	165.79	165.79	578,928
2022-07-27	160.50	165.91	159.33	164.70	164.70	1,113,289
2022-07-26	165.87	166.73	157.36	159.31	159.31	2,539,558
2022-07-25	154.42	154.59	151.70	154.41	154.41	1,707,244
2022-07-22	156.81	157.43	152.68	153.91	153.91	604,508
2022-07-21	153.50	156.91	152.18	156.83	156.83	796,453
2022-07-20	149.49	154.16	148.89	152.00	152.00	996,422
2022-07-19	149.49	151.94	148.56	151.68	151.68	527,954
2022-07-18	149.07	150.82	146.42	147.28	147.28	410,302
2022-07-15	146.36	148.97	145.48	148.33	148.33	453,337
2022-07-14	145.43	146.00	142.43	144.85	144.85	823,472
2022-07-13	145.46	150.45	145.16	149.39	149.39	520,110
2022-07-12	152.90	153.11	148.17	149.98	149.98	540,012
2022-07-11	156.48	157.32	152.42	152.62	152.62	493,601
2022-07-08	157.14	159.50	155.36	157.86	157.86	581,719
2022-07-07	155.63	159.74	155.63	158.67	158.67	398,478
2022-07-06	155.79	156.60	153.05	155.39	155.39	578,424
2022-07-05	151.41	155.45	148.31	155.33	155.33	454,392
2022-07-01	152.62	153.71	149.70	153.34	153.34	328,085
2022-06-30	151.31	154.87	150.37	153.04	153.04	599,209

← NewerPage 18 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.