F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	398.51	403.49	386.79	388.08	388.08	562,400
2026-07-22	405.20	408.60	399.56	400.61	400.61	542,100
2026-07-21	417.03	417.03	407.57	408.74	408.74	632,407
2026-07-20	410.98	419.84	410.98	411.92	411.92	398,168
2026-07-17	395.12	413.54	391.97	409.10	409.10	461,600
2026-07-16	419.34	419.49	399.97	403.41	403.41	483,600
2026-07-15	433.94	435.00	414.44	421.47	421.47	497,500
2026-07-14	424.34	432.68	421.97	431.26	431.26	588,600
2026-07-13	426.92	431.66	418.24	420.95	420.95	420,200
2026-07-10	427.79	432.74	425.82	430.39	430.39	359,600
2026-07-09	418.12	431.41	418.12	430.32	430.32	612,900
2026-07-08	415.32	420.72	408.99	419.14	419.14	430,600
2026-07-07	421.53	423.91	415.19	417.11	417.11	436,800
2026-07-06	407.00	426.28	407.00	419.03	419.03	448,800
2026-07-02	422.37	425.34	404.54	408.14	408.14	590,700
2026-07-01	413.41	424.87	413.01	424.18	424.18	668,900
2026-06-30	413.41	427.54	407.00	415.96	415.96	1,015,700
2026-06-29	400.00	414.00	396.92	410.56	410.56	735,200
2026-06-26	386.23	395.96	382.01	394.53	394.53	804,300
2026-06-25	384.78	390.00	381.67	386.01	386.01	460,100
2026-06-24	389.01	391.49	382.16	384.78	384.78	557,900
2026-06-23	387.20	393.68	386.67	389.53	389.53	695,600
2026-06-22	383.73	392.59	383.64	391.27	391.27	616,900
2026-06-18	389.68	391.77	374.40	385.49	385.49	1,652,100
2026-06-17	388.11	392.00	381.60	384.88	384.88	527,200
2026-06-16	398.50	401.25	386.28	388.85	388.85	526,200
2026-06-15	397.71	404.00	392.88	396.81	396.81	544,300
2026-06-12	397.89	398.79	390.59	396.16	396.16	289,300
2026-06-11	390.96	397.40	387.32	393.84	393.84	455,600
2026-06-10	394.67	401.24	389.58	390.77	390.77	466,000
2026-06-09	399.70	403.39	381.93	395.23	395.23	470,800
2026-06-08	391.77	402.39	387.88	396.19	396.19	422,200
2026-06-05	405.14	406.27	393.04	393.35	393.35	433,100
2026-06-04	403.24	409.04	392.49	408.66	408.66	519,300
2026-06-03	405.65	411.52	398.47	405.66	405.66	660,500
2026-06-02	397.80	410.11	394.02	409.13	409.13	734,200
2026-06-01	383.29	396.51	382.59	395.62	395.62	654,100
2026-05-29	385.74	389.94	374.65	383.45	383.45	1,667,300
2026-05-28	388.27	397.88	372.62	383.43	383.43	1,293,000
2026-05-27	394.11	395.86	385.34	388.15	388.15	756,900
2026-05-26	394.45	399.59	390.59	397.00	397.00	537,700
2026-05-22	386.69	395.77	386.69	393.63	393.63	451,100
2026-05-21	382.42	387.26	379.22	383.70	383.70	720,500
2026-05-20	381.88	391.25	379.89	382.42	382.42	639,500
2026-05-19	378.03	386.29	378.03	383.50	383.50	776,900
2026-05-18	375.34	385.00	370.74	379.74	379.74	827,300
2026-05-15	360.00	365.83	358.82	362.58	362.58	536,800
2026-05-14	360.34	365.53	356.45	364.59	364.59	967,800
2026-05-13	354.54	359.93	349.73	357.40	357.40	652,800
2026-05-12	358.68	362.00	352.05	354.98	354.98	505,200
2026-05-11	353.60	360.00	350.94	358.30	358.30	553,800
2026-05-08	345.03	354.52	342.83	354.03	354.03	708,800
2026-05-07	342.48	347.47	340.69	345.02	345.02	713,600
2026-05-06	339.94	342.87	331.17	341.02	341.02	675,200
2026-05-05	330.58	340.61	329.93	339.90	339.90	599,100
2026-05-04	322.33	332.49	322.32	329.93	329.93	652,100
2026-05-01	324.49	326.00	320.14	323.20	323.20	778,800
2026-04-30	327.54	329.20	318.93	323.90	323.90	1,023,100
2026-04-29	313.50	331.96	311.84	328.15	328.15	1,666,000
2026-04-28	299.08	305.06	290.60	303.79	303.79	1,714,400

← NewerPage 2 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.