F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	210.30	212.17	209.66	212.00	212.00	309,145
2022-04-01	209.94	209.94	206.21	209.17	209.17	252,681
2022-03-31	212.91	214.90	208.31	208.95	208.95	489,087
2022-03-30	215.86	217.41	211.50	212.78	212.78	252,696
2022-03-29	214.38	216.34	213.05	215.54	215.54	240,815
2022-03-28	209.90	212.29	207.94	212.17	212.17	337,628
2022-03-25	208.59	210.46	207.14	209.86	209.86	327,438
2022-03-24	205.00	208.77	204.30	208.66	208.66	245,391
2022-03-23	208.12	209.15	204.69	204.74	204.74	430,474
2022-03-22	206.06	210.08	205.46	209.49	209.49	430,911
2022-03-21	203.23	206.16	203.10	206.13	206.13	470,339
2022-03-18	199.69	205.78	199.42	203.97	203.97	1,424,994
2022-03-17	196.89	201.12	196.26	200.45	200.45	313,080
2022-03-16	194.96	198.34	192.04	197.26	197.26	364,561
2022-03-15	190.40	194.52	189.79	194.23	194.23	352,388
2022-03-14	195.97	196.52	188.58	189.19	189.19	446,150
2022-03-11	198.12	199.18	194.43	194.43	194.43	387,763
2022-03-10	196.75	199.45	195.86	196.57	196.57	545,210
2022-03-09	199.56	200.83	197.75	199.60	199.60	526,246
2022-03-08	196.85	198.89	192.55	194.59	194.59	600,923
2022-03-07	201.00	201.73	195.39	196.29	196.29	464,196
2022-03-04	200.61	202.11	198.17	201.78	201.78	476,819
2022-03-03	203.83	204.11	198.79	201.63	201.63	477,052
2022-03-02	196.54	203.36	196.54	202.64	202.64	430,121
2022-03-01	198.95	201.99	195.41	196.49	196.49	621,591
2022-02-28	199.50	201.49	197.78	200.85	200.85	709,506
2022-02-25	198.56	202.56	196.56	202.34	202.34	376,236
2022-02-24	190.71	198.86	189.84	198.43	198.43	725,343
2022-02-23	198.46	199.42	194.08	194.58	194.58	657,035
2022-02-22	200.81	202.81	195.24	197.29	197.29	540,569
2022-02-18	200.80	203.41	199.48	201.69	201.69	476,646
2022-02-17	202.78	203.95	200.31	200.65	200.65	597,354
2022-02-16	200.27	204.80	199.10	204.07	204.07	447,780
2022-02-15	195.93	201.78	195.93	201.65	201.65	551,191
2022-02-14	197.60	198.76	192.49	193.80	193.80	624,795
2022-02-11	200.44	202.67	194.80	195.82	195.82	629,321
2022-02-10	201.50	205.00	199.10	200.73	200.73	915,705
2022-02-09	204.77	206.69	203.44	205.25	205.25	731,073
2022-02-08	202.05	204.78	200.95	203.08	203.08	468,534
2022-02-07	204.00	206.90	201.98	203.04	203.04	341,017
2022-02-04	203.39	206.24	201.69	203.16	203.16	637,893
2022-02-03	199.95	206.87	199.46	204.24	204.24	1,018,159
2022-02-02	206.93	211.52	206.82	209.18	209.18	689,304
2022-02-01	206.75	207.50	202.30	205.96	205.96	787,119
2022-01-31	199.19	207.84	198.50	207.62	207.62	1,192,212
2022-01-28	201.34	203.21	193.50	199.51	199.51	1,490,290
2022-01-27	202.57	208.99	198.50	202.11	202.11	1,870,044
2022-01-26	195.00	207.65	188.50	202.49	202.49	5,232,695
2022-01-25	222.54	225.26	219.41	221.14	221.14	1,268,742
2022-01-24	218.30	227.24	216.16	226.67	226.67	1,091,591
2022-01-21	226.70	229.85	220.35	221.26	221.26	679,072
2022-01-20	225.37	234.13	225.37	226.79	226.79	715,133
2022-01-19	225.12	227.06	222.13	222.80	222.80	542,505
2022-01-18	232.41	233.40	222.88	223.50	223.50	641,622
2022-01-14	234.86	236.69	232.30	236.13	236.13	206,202
2022-01-13	240.82	241.79	235.85	236.38	236.38	269,819
2022-01-12	243.22	245.59	239.36	239.67	239.67	354,765
2022-01-11	238.13	242.78	236.12	242.66	242.66	576,914
2022-01-10	235.04	238.45	231.93	237.34	237.34	535,580
2022-01-07	235.21	235.83	229.28	231.95	231.95	330,839

← NewerPage 20 of 21 · 1,256 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.