F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	231.75	237.22	230.46	235.70	235.70	378,517
2022-01-05	239.36	240.53	232.19	232.31	232.31	403,342
2022-01-04	242.24	244.97	239.71	239.90	239.90	348,071
2022-01-03	244.74	244.82	240.18	242.75	242.75	324,097
2021-12-31	245.40	247.42	244.38	244.71	244.71	175,657
2021-12-30	247.78	248.02	245.25	245.40	245.40	200,651
2021-12-29	246.21	249.00	245.90	247.78	247.78	261,579
2021-12-28	245.00	247.29	242.10	246.71	246.71	388,450
2021-12-27	235.57	243.46	234.15	243.32	243.32	330,064
2021-12-23	231.41	236.00	229.85	234.84	234.84	369,993
2021-12-22	233.44	234.15	229.37	230.91	230.91	672,428
2021-12-21	232.88	234.58	229.46	233.16	233.16	615,917
2021-12-20	230.44	232.53	227.24	230.28	230.28	297,325
2021-12-17	232.87	236.20	230.87	233.00	233.00	729,281
2021-12-16	235.89	238.65	232.90	233.93	233.93	506,608
2021-12-15	230.73	236.49	229.72	235.89	235.89	340,734
2021-12-14	228.33	230.47	224.99	229.32	229.32	547,491
2021-12-13	229.54	232.36	224.17	230.03	230.03	332,639
2021-12-10	228.03	230.46	227.57	229.46	229.46	275,195
2021-12-09	229.72	233.85	226.82	226.96	226.96	565,738
2021-12-08	233.00	233.32	227.73	229.61	229.61	390,894
2021-12-07	228.02	233.53	227.96	232.20	232.20	462,189
2021-12-06	225.75	226.40	222.77	224.59	224.59	471,168
2021-12-03	228.43	228.96	221.51	223.68	223.68	396,237
2021-12-02	223.68	230.69	222.49	227.47	227.47	618,134
2021-12-01	230.92	232.90	223.71	223.88	223.88	507,155
2021-11-30	230.20	230.38	223.66	227.58	227.58	706,627
2021-11-29	228.76	231.98	226.88	231.07	231.07	456,926
2021-11-26	229.56	231.99	225.48	226.25	226.25	283,665
2021-11-24	231.18	233.65	229.38	232.07	232.07	292,927
2021-11-23	227.39	232.16	225.21	230.95	230.95	342,659
2021-11-22	232.41	235.10	228.60	228.68	228.68	476,297
2021-11-19	238.28	238.28	230.99	231.94	231.94	526,749
2021-11-18	236.27	239.12	234.07	238.26	238.26	636,147
2021-11-17	233.86	237.44	232.17	236.75	236.75	430,492
2021-11-16	230.31	235.84	230.31	234.96	234.96	454,912
2021-11-15	228.46	231.30	228.26	230.97	230.97	377,127
2021-11-12	225.79	230.94	225.41	229.45	229.45	492,633
2021-11-11	226.72	227.74	224.93	225.43	225.43	248,541
2021-11-10	224.83	229.23	223.95	225.46	225.46	502,942
2021-11-09	223.14	226.59	221.35	225.56	225.56	361,408
2021-11-08	222.89	225.22	220.86	223.16	223.16	383,801
2021-11-05	223.78	225.64	219.96	221.68	221.68	361,375
2021-11-04	221.70	223.87	219.61	222.63	222.63	350,743
2021-11-03	220.68	223.29	217.49	221.98	221.98	505,343
2021-11-02	213.18	222.64	211.97	222.62	222.62	835,876
2021-11-01	210.56	217.37	209.43	215.12	215.12	497,480
2021-10-29	212.41	215.57	209.44	211.15	211.15	444,675
2021-10-28	216.24	219.90	212.67	213.51	213.51	404,009
2021-10-27	215.80	225.07	214.16	216.02	216.02	1,509,872
2021-10-26	209.63	211.28	203.50	203.90	203.90	846,125
2021-10-25	206.06	209.14	203.87	208.28	208.28	578,168
2021-10-22	209.76	211.71	208.00	208.25	208.25	294,122
2021-10-21	206.83	209.73	206.10	209.67	209.67	323,460
2021-10-20	203.14	207.67	202.79	207.50	207.50	484,358

← NewerPage 21 of 21 · 1,255 trading days

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.