F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	140.16	140.93	138.37	140.79	140.79	725,444
2020-08-04	138.91	141.33	138.58	140.68	140.68	827,802
2020-08-03	135.30	139.42	135.30	139.05	139.05	993,105
2020-07-31	136.19	136.35	133.54	135.90	135.90	1,263,612
2020-07-30	136.52	137.15	134.65	135.00	135.00	830,277
2020-07-29	138.30	140.81	136.57	137.74	137.74	1,436,661
2020-07-28	144.75	145.34	136.37	137.97	137.97	3,898,712
2020-07-27	152.88	154.21	149.89	151.24	151.24	1,416,920
2020-07-24	154.21	155.28	151.48	152.34	152.34	675,661
2020-07-23	155.00	156.36	154.07	154.71	154.71	636,245
2020-07-22	153.94	155.63	153.17	154.84	154.84	503,954
2020-07-21	152.46	155.81	151.94	154.36	154.36	965,534
2020-07-20	150.40	153.84	150.40	152.37	152.37	691,299
2020-07-17	147.75	150.00	146.45	149.43	149.43	1,816,670
2020-07-16	146.20	147.58	145.45	147.44	147.44	523,181
2020-07-15	147.60	149.22	144.64	146.93	146.93	926,117
2020-07-14	141.00	143.97	140.17	143.91	143.91	648,721
2020-07-13	143.21	144.80	139.93	140.26	140.26	966,705
2020-07-10	144.46	144.86	141.32	142.52	142.52	596,142
2020-07-09	139.51	145.00	137.79	144.81	144.81	1,726,123
2020-07-08	134.90	135.83	132.94	134.16	134.16	902,049
2020-07-07	138.68	139.61	133.94	134.29	134.29	1,017,870
2020-07-06	139.93	140.60	138.06	139.70	139.70	545,820
2020-07-02	138.63	140.08	137.92	138.52	138.52	525,193
2020-07-01	139.76	140.28	137.17	137.31	137.31	561,967
2020-06-30	137.91	139.96	137.57	139.48	139.48	612,491
2020-06-29	140.86	141.27	136.63	137.41	137.41	907,623
2020-06-26	133.93	141.69	133.93	140.12	140.12	2,089,264
2020-06-25	135.35	135.35	132.10	134.86	134.86	654,506
2020-06-24	134.74	135.97	133.48	135.01	135.01	1,164,167
2020-06-23	137.66	138.76	135.96	136.36	136.36	505,674
2020-06-22	135.85	139.05	134.59	136.90	136.90	1,135,515
2020-06-19	140.21	141.20	134.47	136.65	136.65	1,064,629
2020-06-18	140.15	140.15	138.34	138.58	138.58	533,290
2020-06-17	142.60	142.60	140.04	140.19	140.19	597,711
2020-06-16	144.64	145.20	140.02	141.78	141.78	715,488
2020-06-15	137.32	141.25	136.35	140.00	140.00	457,869
2020-06-12	140.61	142.64	137.54	140.32	140.32	544,578
2020-06-11	144.03	144.03	137.46	137.51	137.51	778,082
2020-06-10	144.76	147.83	142.63	146.02	146.02	700,391
2020-06-09	145.74	146.00	143.82	143.92	143.92	387,536
2020-06-08	145.86	147.64	144.84	146.28	146.28	536,715
2020-06-05	144.11	146.95	143.72	145.14	145.14	456,113
2020-06-04	146.09	146.09	141.22	142.89	142.89	935,933
2020-06-03	145.92	147.43	145.45	146.09	146.09	550,387
2020-06-02	146.63	147.37	144.49	146.54	146.54	589,731
2020-06-01	144.74	146.48	142.42	145.82	145.82	710,083
2020-05-29	143.53	145.14	140.81	144.92	144.92	922,498
2020-05-28	145.47	146.00	142.21	142.25	142.25	783,199
2020-05-27	139.93	145.39	139.19	145.27	145.27	994,586
2020-05-26	141.14	141.76	138.01	139.11	139.11	807,554
2020-05-22	136.96	137.59	134.93	137.31	137.31	880,888
2020-05-21	140.33	140.70	137.06	137.14	137.14	490,168
2020-05-20	139.97	142.27	139.75	140.38	140.38	566,995
2020-05-19	141.81	141.97	138.77	138.93	138.93	527,052
2020-05-18	141.51	142.65	140.44	141.17	141.17	629,998
2020-05-15	136.86	140.71	135.80	138.73	138.73	1,552,066
2020-05-14	136.00	138.00	135.06	137.12	137.12	727,782
2020-05-13	139.43	140.98	136.10	137.03	137.03	701,206
2020-05-12	148.70	149.38	140.41	140.41	140.41	964,970

← NewerPage 27 of 79 · 4,731 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.