F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	209.00	210.45	207.42	208.46	208.46	447,535
2021-04-21	206.81	210.17	206.35	209.50	209.50	434,547
2021-04-20	208.94	209.90	204.94	207.01	207.01	404,569
2021-04-19	210.16	211.10	207.50	208.49	208.49	506,829
2021-04-16	210.62	211.84	208.97	209.77	209.77	632,105
2021-04-15	211.28	211.28	208.28	209.57	209.57	453,087
2021-04-14	206.34	209.95	205.50	209.32	209.32	595,196
2021-04-13	208.18	208.63	205.01	207.00	207.00	427,200
2021-04-12	209.58	210.42	205.81	207.20	207.20	570,104
2021-04-09	211.69	211.94	209.04	210.42	210.42	396,676
2021-04-08	205.38	211.97	205.01	211.55	211.55	979,001
2021-04-07	214.94	215.29	209.17	210.90	210.90	647,256
2021-04-06	214.00	215.45	213.20	215.35	215.35	437,916
2021-04-05	212.11	216.15	210.96	215.28	215.28	766,395
2021-04-01	210.44	211.72	206.68	211.11	211.11	456,204
2021-03-31	208.63	211.38	207.50	208.62	208.62	638,328
2021-03-30	207.13	209.39	204.69	207.63	207.63	674,153
2021-03-29	210.13	215.91	208.56	208.78	208.78	769,632
2021-03-26	201.26	210.45	201.17	210.44	210.44	817,244
2021-03-25	198.30	201.81	198.00	201.30	201.30	672,897
2021-03-24	202.04	202.04	197.63	197.71	197.71	578,454
2021-03-23	203.84	204.61	199.80	201.34	201.34	596,097
2021-03-22	200.25	204.28	199.76	202.94	202.94	644,128
2021-03-19	201.37	203.42	200.04	200.25	200.25	631,390
2021-03-18	199.50	203.15	198.36	200.29	200.29	919,785
2021-03-17	200.53	201.96	197.92	201.38	201.38	436,812
2021-03-16	199.50	202.52	197.25	201.06	201.06	535,128
2021-03-15	195.03	199.12	194.92	198.70	198.70	505,786
2021-03-12	195.00	196.97	191.01	196.18	196.18	481,878
2021-03-11	194.63	196.65	193.54	195.08	195.08	488,750
2021-03-10	195.65	195.65	191.25	191.70	191.70	440,552
2021-03-09	190.25	194.91	188.56	192.94	192.94	717,753
2021-03-08	189.17	192.56	188.23	188.24	188.24	545,626
2021-03-05	189.27	191.14	183.01	190.44	190.44	620,306
2021-03-04	187.74	189.26	184.00	186.03	186.03	704,323
2021-03-03	192.36	192.67	187.99	188.37	188.37	564,420
2021-03-02	194.75	195.37	191.39	192.16	192.16	428,067
2021-03-01	193.04	196.73	192.51	194.12	194.12	652,121
2021-02-26	190.05	192.26	184.53	189.98	189.98	752,185
2021-02-25	190.65	194.03	188.26	190.04	190.04	966,587
2021-02-24	186.38	189.84	185.16	189.50	189.50	965,927
2021-02-23	192.37	192.93	182.41	186.77	186.77	1,185,312
2021-02-22	196.61	197.95	192.10	192.79	192.79	1,244,933
2021-02-19	199.64	200.15	198.00	198.81	198.81	1,395,677
2021-02-18	202.49	204.28	198.55	199.03	199.03	758,481
2021-02-17	204.52	206.44	200.86	204.14	204.14	748,799
2021-02-16	210.00	213.80	207.66	208.35	208.35	669,285
2021-02-12	207.56	210.83	206.51	210.62	210.62	427,230
2021-02-11	207.26	208.33	203.42	206.27	206.27	541,104
2021-02-10	205.38	207.93	203.84	206.75	206.75	634,802
2021-02-09	204.98	206.27	203.29	205.34	205.34	487,016
2021-02-08	200.00	205.86	200.00	205.79	205.79	451,050
2021-02-05	199.08	201.27	196.82	199.14	199.14	525,481
2021-02-04	195.28	199.16	194.59	199.08	199.08	737,006
2021-02-03	194.69	196.26	192.44	194.91	194.91	482,676
2021-02-02	193.30	195.36	190.64	194.19	194.19	812,615
2021-02-01	195.57	198.64	194.13	196.35	196.35	904,917
2021-01-29	201.17	202.27	195.56	195.95	195.95	701,400
2021-01-28	203.90	203.91	198.20	201.35	201.35	666,190
2021-01-27	203.50	208.55	196.38	201.22	201.22	3,259,424

← NewerPage 24 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.