F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	152.74	153.57	151.38	152.75	152.75	282,791
2022-06-28	157.62	158.75	153.07	153.18	153.18	283,770
2022-06-27	158.47	158.62	156.00	157.23	157.23	291,740
2022-06-24	155.21	158.55	154.83	158.47	158.47	420,805
2022-06-23	153.01	153.63	151.67	153.51	153.51	204,521
2022-06-22	150.99	154.00	150.49	152.39	152.39	435,380
2022-06-21	152.22	153.93	151.42	152.83	152.83	413,169
2022-06-17	151.06	152.96	149.60	150.64	150.64	831,124
2022-06-16	149.65	150.65	147.47	149.14	149.14	419,171
2022-06-15	152.57	156.10	151.06	153.27	153.27	359,539
2022-06-14	151.01	151.63	148.12	150.79	150.79	365,673
2022-06-13	153.10	153.83	149.80	150.38	150.38	456,628
2022-06-10	159.38	159.75	156.41	156.65	156.65	264,176
2022-06-09	165.47	166.43	161.88	161.99	161.99	308,871
2022-06-08	164.98	166.73	163.82	166.13	166.13	333,460
2022-06-07	165.00	167.07	164.61	166.07	166.07	236,960
2022-06-06	168.71	169.03	165.89	166.49	166.49	332,136
2022-06-03	165.46	167.23	165.01	166.51	166.51	289,801
2022-06-02	162.32	168.47	161.89	168.27	168.27	248,488
2022-06-01	164.24	165.99	160.14	161.89	161.89	315,537
2022-05-31	165.88	165.88	162.77	163.04	163.04	592,792
2022-05-27	163.25	167.38	159.35	167.29	167.29	314,119
2022-05-26	157.89	163.16	156.91	162.33	162.33	365,604
2022-05-25	156.34	158.81	155.20	157.29	157.29	322,763
2022-05-24	157.68	158.08	154.39	157.60	157.60	327,014
2022-05-23	157.14	159.43	156.25	158.39	158.39	410,796
2022-05-20	156.87	157.68	151.66	156.28	156.28	868,008
2022-05-19	157.71	159.30	154.74	155.31	155.31	1,017,012
2022-05-18	166.98	167.52	158.25	161.30	161.30	681,812
2022-05-17	170.00	171.45	167.73	169.08	169.08	927,715
2022-05-16	168.40	168.85	165.95	167.11	167.11	327,573
2022-05-13	164.07	168.99	163.13	168.57	168.57	420,903
2022-05-12	163.27	165.78	160.29	163.12	163.12	523,113
2022-05-11	169.33	171.81	163.68	164.02	164.02	712,528
2022-05-10	168.68	173.04	166.24	170.63	170.63	818,441
2022-05-09	167.80	170.10	166.06	166.44	166.44	652,379
2022-05-06	168.12	172.17	167.44	170.50	170.50	750,682
2022-05-05	175.39	176.08	168.84	170.63	170.63	698,861
2022-05-04	172.55	178.32	171.75	177.92	177.92	758,362
2022-05-03	171.33	175.36	170.53	173.22	173.22	677,044
2022-05-02	166.41	172.80	166.02	172.24	172.24	945,767
2022-04-29	175.67	177.17	166.81	167.41	167.41	840,384
2022-04-28	169.69	177.99	169.69	175.91	175.91	1,152,233
2022-04-27	172.79	175.86	167.17	169.01	169.01	2,619,927
2022-04-26	201.09	202.94	193.48	193.91	193.91	1,040,209
2022-04-25	200.18	203.00	195.40	203.00	203.00	487,376
2022-04-22	202.50	203.66	199.75	200.46	200.46	469,613
2022-04-21	206.00	207.72	202.75	203.22	203.22	361,097
2022-04-20	203.07	207.28	203.07	204.57	204.57	346,308
2022-04-19	196.13	202.69	195.87	202.46	202.46	514,830
2022-04-18	198.17	200.19	196.32	197.33	197.33	343,068
2022-04-14	208.88	210.00	199.49	199.53	199.53	438,442
2022-04-13	206.82	209.37	205.95	209.11	209.11	421,680
2022-04-12	205.17	209.24	203.26	206.08	206.08	699,170
2022-04-11	209.01	209.86	206.92	207.49	207.49	416,391
2022-04-08	213.95	213.95	209.88	210.21	210.21	260,468
2022-04-07	211.38	214.61	210.00	213.92	213.92	440,239
2022-04-06	212.17	213.62	208.07	211.52	211.52	525,852
2022-04-05	211.45	215.28	210.98	213.50	213.50	690,706
2022-04-04	210.30	212.17	209.66	212.00	212.00	309,145

← NewerPage 19 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.