F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	183.28	184.33	181.98	182.95	182.95	348,803
2021-07-16	185.22	186.99	184.84	185.63	185.63	314,187
2021-07-15	187.12	187.89	184.61	185.00	185.00	215,368
2021-07-14	187.29	190.66	186.88	188.09	188.09	315,002
2021-07-13	186.22	186.98	184.35	185.39	185.39	310,727
2021-07-12	191.08	192.19	184.37	186.02	186.02	619,795
2021-07-09	187.52	191.26	187.34	190.86	190.86	329,520
2021-07-08	184.85	186.57	183.21	186.09	186.09	405,900
2021-07-07	190.83	191.31	185.64	186.91	186.91	330,875
2021-07-06	187.75	189.72	183.72	189.52	189.52	549,739
2021-07-02	189.55	189.76	185.86	187.99	187.99	394,748
2021-07-01	187.84	188.95	186.71	188.63	188.63	288,657
2021-06-30	190.30	190.34	186.11	186.66	186.66	466,627
2021-06-29	191.12	191.43	189.33	190.45	190.45	208,104
2021-06-28	190.21	192.27	188.73	190.55	190.55	293,852
2021-06-25	188.05	190.70	187.27	189.76	189.76	689,361
2021-06-24	185.23	187.63	184.73	187.47	187.47	458,295
2021-06-23	185.50	186.60	184.04	184.25	184.25	357,353
2021-06-22	185.23	185.74	184.05	185.16	185.16	427,729
2021-06-21	183.91	186.54	183.01	185.48	185.48	361,562
2021-06-18	187.15	187.86	183.11	183.51	183.51	1,097,050
2021-06-17	188.28	189.57	186.58	187.89	187.89	416,229
2021-06-16	189.12	190.21	187.00	188.14	188.14	561,036
2021-06-15	191.90	192.41	188.66	189.39	189.39	532,601
2021-06-14	192.91	192.91	189.99	191.73	191.73	352,970
2021-06-11	193.93	194.06	190.42	192.74	192.74	438,694
2021-06-10	193.79	196.80	191.69	194.29	194.29	746,035
2021-06-09	189.60	189.72	187.64	187.74	187.74	430,833
2021-06-08	188.06	189.76	187.69	188.62	188.62	333,756
2021-06-07	188.32	189.25	186.47	187.31	187.31	365,646
2021-06-04	185.82	189.73	184.72	188.76	188.76	569,620
2021-06-03	180.64	185.12	180.09	184.06	184.06	489,312
2021-06-02	179.77	182.50	179.46	181.63	181.63	527,025
2021-06-01	177.92	181.51	176.74	179.20	179.20	752,038
2021-05-28	187.99	188.01	184.81	185.43	185.43	362,919
2021-05-27	185.76	188.35	185.12	187.20	187.20	467,579
2021-05-26	185.13	186.25	183.94	185.07	185.07	210,255
2021-05-25	186.08	187.00	184.52	185.06	185.06	550,329
2021-05-24	185.60	187.53	185.42	185.52	185.52	875,333
2021-05-21	185.81	187.36	183.72	183.90	183.90	1,030,412
2021-05-20	180.33	185.68	179.45	185.06	185.06	411,981
2021-05-19	178.44	181.22	176.55	180.56	180.56	395,694
2021-05-18	181.13	181.33	179.64	180.64	180.64	412,731
2021-05-17	179.78	181.48	179.01	180.65	180.65	304,044
2021-05-14	179.78	182.18	179.54	181.27	181.27	280,820
2021-05-13	176.83	179.88	176.05	179.32	179.32	417,392
2021-05-12	180.43	180.66	174.34	174.96	174.96	648,036
2021-05-11	180.59	183.14	177.85	182.60	182.60	469,977
2021-05-10	184.28	184.77	182.50	182.72	182.72	431,181
2021-05-07	182.01	185.27	181.12	184.28	184.28	420,171
2021-05-06	181.25	182.78	179.89	182.09	182.09	467,068
2021-05-05	182.33	183.00	178.59	180.71	180.71	542,739
2021-05-04	181.19	182.33	178.16	181.23	181.23	741,809
2021-05-03	183.24	187.49	183.24	183.70	183.70	900,163
2021-04-30	189.01	189.16	185.40	186.76	186.76	750,815
2021-04-29	187.10	190.99	187.01	190.56	190.56	974,731
2021-04-28	189.85	191.76	184.00	186.70	186.70	3,111,528
2021-04-27	212.49	213.38	204.93	205.34	205.34	952,332
2021-04-26	209.10	211.58	208.71	210.74	210.74	755,258
2021-04-23	208.61	210.83	207.77	209.64	209.64	320,430

← NewerPage 23 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.