F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	134.95	136.39	133.06	134.22	134.22	1,753,012
2020-10-27	131.99	139.79	130.66	136.26	136.26	2,650,385
2020-10-26	126.67	127.53	122.25	125.57	125.57	1,690,993
2020-10-23	130.60	131.12	127.37	128.36	128.36	844,684
2020-10-22	127.47	127.77	125.19	127.33	127.33	805,174
2020-10-21	129.60	130.61	127.12	127.43	127.43	831,124
2020-10-20	133.52	133.82	128.73	129.27	129.27	706,245
2020-10-19	132.94	134.18	132.01	132.28	132.28	491,136
2020-10-16	132.02	134.09	130.68	132.70	132.70	772,726
2020-10-15	127.52	132.65	127.42	132.27	132.27	824,087
2020-10-14	126.75	129.53	126.75	129.11	129.11	669,439
2020-10-13	128.08	128.60	126.05	126.53	126.53	608,347
2020-10-12	127.83	128.96	125.84	128.75	128.75	635,655
2020-10-09	128.43	128.74	125.56	127.56	127.56	532,449
2020-10-08	128.09	128.96	127.42	128.06	128.06	650,239
2020-10-07	127.07	128.38	126.57	127.63	127.63	560,997
2020-10-06	126.38	128.20	125.09	125.42	125.42	512,557
2020-10-05	123.87	125.45	123.49	125.37	125.37	762,699
2020-10-02	122.41	123.38	121.77	122.50	122.50	471,123
2020-10-01	123.38	123.86	122.19	123.07	123.07	450,327
2020-09-30	124.03	124.65	122.31	122.77	122.77	665,455
2020-09-29	122.99	125.03	122.48	124.01	124.01	733,538
2020-09-28	121.77	123.49	121.54	123.37	123.37	592,027
2020-09-25	118.48	120.61	118.00	119.99	119.99	476,534
2020-09-24	117.89	119.71	117.65	118.91	118.91	718,018
2020-09-23	121.22	122.11	118.45	118.87	118.87	653,114
2020-09-22	118.67	120.42	117.16	120.35	120.35	619,585
2020-09-21	119.29	119.29	116.79	117.77	117.77	793,152
2020-09-18	122.67	123.09	120.11	120.84	120.84	1,101,608
2020-09-17	121.29	124.58	120.12	123.26	123.26	710,906
2020-09-16	122.04	124.37	121.64	123.53	123.53	637,287
2020-09-15	122.52	123.07	121.35	121.49	121.49	507,472
2020-09-14	121.00	122.28	120.49	121.64	121.64	519,652
2020-09-11	120.92	122.04	118.91	119.99	119.99	456,575
2020-09-10	123.52	124.37	119.84	120.04	120.04	446,330
2020-09-09	123.70	124.19	121.77	123.30	123.30	510,999
2020-09-08	125.34	126.20	121.89	122.14	122.14	609,145
2020-09-04	129.00	129.25	125.92	127.14	127.14	479,083
2020-09-03	129.91	131.10	126.74	128.68	128.68	665,914
2020-09-02	131.55	133.70	130.90	132.61	132.61	631,813
2020-09-01	131.24	132.25	129.13	131.10	131.10	571,604
2020-08-31	131.61	132.86	129.80	132.33	132.33	817,188
2020-08-28	129.50	131.34	129.33	130.27	130.27	521,811
2020-08-27	133.34	133.95	127.90	128.76	128.76	1,102,338
2020-08-26	133.22	135.63	133.15	133.81	133.81	681,800
2020-08-25	135.66	136.31	133.41	133.75	133.75	423,707
2020-08-24	136.39	137.38	135.67	136.19	136.19	478,206
2020-08-21	133.84	135.57	133.34	135.32	135.32	1,280,126
2020-08-20	133.76	135.36	133.27	134.34	134.34	617,949
2020-08-19	134.93	135.98	134.36	134.68	134.68	370,011
2020-08-18	135.07	135.34	133.86	134.53	134.53	517,651
2020-08-17	136.46	136.82	134.31	134.81	134.81	542,701
2020-08-14	136.40	136.89	135.07	136.05	136.05	641,481
2020-08-13	138.15	138.99	136.17	136.89	136.89	752,326
2020-08-12	138.11	139.19	136.30	138.29	138.29	565,383
2020-08-11	139.86	140.71	137.15	137.75	137.75	595,609
2020-08-10	140.59	140.85	138.03	139.62	139.62	562,969
2020-08-07	141.00	141.75	139.96	140.58	140.58	687,088
2020-08-06	140.00	141.86	140.00	141.34	141.34	594,064
2020-08-05	140.16	140.93	138.37	140.79	140.79	725,444

← NewerPage 26 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.