F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	208.42	210.56	204.22	208.56	208.56	1,827,078
2021-01-25	209.46	211.01	203.85	207.25	207.25	1,197,738
2021-01-22	199.20	204.55	198.52	204.32	204.32	833,939
2021-01-21	199.03	201.07	197.97	201.00	201.00	671,692
2021-01-20	198.75	199.80	197.47	198.65	198.65	731,757
2021-01-19	195.40	198.67	195.20	196.80	196.80	739,916
2021-01-15	192.57	195.87	190.27	195.10	195.10	513,517
2021-01-14	193.81	198.07	192.50	193.43	193.43	519,382
2021-01-13	191.46	191.90	189.36	191.71	191.71	482,472
2021-01-12	190.03	193.43	189.83	192.97	192.97	406,310
2021-01-11	189.35	193.41	186.95	190.35	190.35	452,650
2021-01-08	193.72	200.57	189.02	191.24	191.24	1,806,515
2021-01-07	178.20	180.89	178.06	180.10	180.10	1,041,966
2021-01-06	177.57	180.71	175.55	178.58	178.58	601,299
2021-01-05	176.00	177.87	173.95	177.25	177.25	633,548
2021-01-04	176.00	176.88	173.41	175.85	175.85	436,721
2020-12-31	176.32	176.38	175.00	175.94	175.94	366,610
2020-12-30	176.00	177.40	175.38	175.66	175.66	299,954
2020-12-29	177.96	178.09	173.88	175.09	175.09	320,894
2020-12-28	176.98	177.68	175.66	176.44	176.44	331,317
2020-12-24	176.80	176.80	174.31	175.61	175.61	120,540
2020-12-23	176.98	177.08	175.28	175.86	175.86	298,484
2020-12-22	174.57	176.67	173.82	175.64	175.64	468,032
2020-12-21	172.64	174.86	170.00	174.29	174.29	581,832
2020-12-18	174.12	175.73	172.55	175.23	175.23	1,526,126
2020-12-17	174.38	175.00	171.52	174.50	174.50	529,496
2020-12-16	174.67	175.34	173.07	173.26	173.26	607,715
2020-12-15	172.81	175.59	168.47	174.55	174.55	937,458
2020-12-14	173.23	174.22	170.52	171.20	171.20	738,564
2020-12-11	170.10	173.34	169.30	172.39	172.39	590,369
2020-12-10	168.64	172.05	167.05	171.41	171.41	414,459
2020-12-09	169.92	171.38	169.11	170.58	170.58	946,001
2020-12-08	167.81	171.50	167.65	170.00	170.00	556,666
2020-12-07	165.52	168.75	165.02	168.57	168.57	563,664
2020-12-04	162.67	166.32	162.07	166.07	166.07	412,515
2020-12-03	163.42	164.29	161.02	162.55	162.55	585,865
2020-12-02	163.90	165.14	163.26	164.26	164.26	323,743
2020-12-01	165.31	165.33	162.84	163.94	163.94	545,263
2020-11-30	163.63	164.61	160.85	162.81	162.81	993,107
2020-11-27	164.63	164.80	162.99	164.55	164.55	270,718
2020-11-25	166.91	167.00	163.33	164.75	164.75	581,629
2020-11-24	163.90	166.32	162.48	164.84	164.84	658,022
2020-11-23	161.22	162.46	160.00	162.20	162.20	662,609
2020-11-20	159.89	162.46	158.01	161.11	161.11	730,343
2020-11-19	156.83	160.81	156.30	160.20	160.20	1,244,339
2020-11-18	161.48	161.48	155.33	155.43	155.43	667,811
2020-11-17	161.10	162.45	159.27	162.09	162.09	624,521
2020-11-16	163.00	166.67	162.15	162.99	162.99	809,086
2020-11-13	158.73	160.10	158.33	159.46	159.46	592,780
2020-11-12	161.04	161.04	156.55	157.12	157.12	467,633
2020-11-11	157.31	161.36	156.86	159.66	159.66	846,203
2020-11-10	154.92	158.70	153.12	157.91	157.91	1,491,219
2020-11-09	161.00	162.50	150.55	154.97	154.97	2,187,328
2020-11-06	140.95	144.62	139.73	144.37	144.37	1,016,464
2020-11-05	134.87	141.80	134.48	140.85	140.85	993,844
2020-11-04	136.21	136.76	133.68	134.00	134.00	615,707
2020-11-03	131.76	136.80	131.46	135.93	135.93	660,453
2020-11-02	132.39	134.29	129.43	131.23	131.23	1,056,355
2020-10-30	132.42	133.57	131.36	132.94	132.94	1,112,287
2020-10-29	134.01	134.29	131.39	133.57	133.57	938,272

← NewerPage 25 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.