F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	202.35	203.20	197.69	197.69	197.69	283,138
2021-10-11	200.11	204.84	200.00	202.30	202.30	327,471
2021-10-08	203.22	203.46	199.94	200.77	200.77	140,020
2021-10-07	200.00	203.55	200.00	202.48	202.48	352,639
2021-10-06	197.29	198.03	193.50	197.61	197.61	526,617
2021-10-05	197.28	200.41	196.98	199.28	199.28	211,408
2021-10-04	199.91	200.80	196.30	196.73	196.73	202,011
2021-10-01	199.87	201.92	195.33	201.39	201.39	265,602
2021-09-30	203.80	204.31	198.76	198.78	198.78	403,764
2021-09-29	202.51	203.99	201.39	202.45	202.45	392,364
2021-09-28	203.96	204.54	201.47	201.75	201.75	318,839
2021-09-27	203.03	205.14	202.11	205.01	205.01	291,974
2021-09-24	202.15	204.66	202.07	204.15	204.15	145,713
2021-09-23	199.60	204.91	199.60	202.77	202.77	327,789
2021-09-22	198.55	200.53	197.66	198.59	198.59	315,677
2021-09-21	202.87	203.83	197.12	197.17	197.17	333,276
2021-09-20	201.64	202.93	199.27	201.78	201.78	380,330
2021-09-17	206.83	208.38	203.89	204.58	204.58	732,710
2021-09-16	208.47	210.47	205.85	208.41	208.41	522,102
2021-09-15	201.69	209.50	201.08	208.31	208.31	591,689
2021-09-14	203.32	203.59	199.75	202.05	202.05	303,459
2021-09-13	203.92	205.09	200.75	202.17	202.17	297,902
2021-09-10	204.33	205.22	202.30	202.96	202.96	325,017
2021-09-09	202.33	204.66	200.76	203.21	203.21	211,006
2021-09-08	202.73	204.58	200.73	202.33	202.33	320,676
2021-09-07	204.12	204.12	201.50	202.40	202.40	395,821
2021-09-03	203.28	204.97	202.50	203.61	203.61	454,333
2021-09-02	203.33	203.54	200.29	203.37	203.37	1,189,762
2021-09-01	203.68	203.95	198.70	202.53	202.53	514,564
2021-08-31	206.12	206.12	202.70	203.57	203.57	525,836
2021-08-30	206.32	208.21	205.48	205.86	205.86	347,910
2021-08-27	204.88	206.46	204.00	205.57	205.57	276,591
2021-08-26	206.34	207.01	203.86	204.33	204.33	253,151
2021-08-25	205.90	208.50	205.70	205.89	205.89	311,039
2021-08-24	203.08	205.67	203.08	205.61	205.61	266,447
2021-08-23	201.55	204.46	201.55	203.08	203.08	293,837
2021-08-20	198.11	200.03	197.00	199.86	199.86	294,346
2021-08-19	196.68	199.98	195.74	197.95	197.95	290,356
2021-08-18	201.07	202.06	197.85	198.12	198.12	352,812
2021-08-17	202.34	202.70	201.01	202.02	202.02	260,905
2021-08-16	203.22	204.44	201.66	203.71	203.71	439,870
2021-08-13	206.57	206.90	203.77	204.37	204.37	387,679
2021-08-12	206.89	207.60	205.94	206.78	206.78	367,508
2021-08-11	209.00	209.53	206.33	207.57	207.57	272,559
2021-08-10	210.28	211.80	207.17	208.53	208.53	313,761
2021-08-09	212.16	212.43	210.00	210.08	210.08	297,905
2021-08-06	211.20	214.31	210.18	211.44	211.44	329,086
2021-08-05	212.50	214.59	211.06	211.38	211.38	326,361
2021-08-04	211.34	213.53	210.54	212.08	212.08	421,159
2021-08-03	208.31	215.56	208.00	212.95	212.95	899,986
2021-08-02	205.40	207.53	204.36	206.62	206.62	593,540
2021-07-30	205.29	207.46	202.27	206.51	206.51	457,701
2021-07-29	203.04	207.84	202.24	205.89	205.89	548,280
2021-07-28	204.66	206.16	201.98	202.98	202.98	748,542
2021-07-27	206.57	211.95	199.29	204.57	204.57	1,868,424
2021-07-26	191.36	193.95	191.20	192.62	192.62	1,049,268
2021-07-23	191.55	193.25	189.69	192.18	192.18	528,471
2021-07-22	188.07	190.70	187.29	189.96	189.96	472,442
2021-07-21	187.31	188.02	185.94	186.99	186.99	214,260
2021-07-20	183.56	187.60	182.62	186.68	186.68	341,551

← NewerPage 22 of 79 · 4,730 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.