F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	148.19	149.29	147.21	148.47	148.47	614,293
2020-05-08	143.84	149.10	143.43	149.02	149.02	847,103
2020-05-07	142.17	143.89	141.39	142.71	142.71	582,318
2020-05-06	137.27	143.03	136.88	141.80	141.80	1,068,417
2020-05-05	135.73	137.35	135.64	136.52	136.52	939,674
2020-05-04	132.14	135.49	132.06	135.40	135.40	849,979
2020-05-01	134.43	137.98	134.24	135.30	135.30	874,221
2020-04-30	141.78	143.39	139.15	139.26	139.26	1,027,415
2020-04-29	141.99	145.88	141.59	142.69	142.69	1,561,327
2020-04-28	147.85	153.56	140.10	140.86	140.86	4,579,435
2020-04-27	128.40	132.24	127.50	130.92	130.92	1,392,325
2020-04-24	124.99	127.56	124.02	127.32	127.32	843,762
2020-04-23	122.98	125.56	122.60	124.02	124.02	889,643
2020-04-22	122.35	124.00	120.09	123.21	123.21	655,282
2020-04-21	121.02	121.22	118.62	119.84	119.84	676,369
2020-04-20	120.78	124.49	120.51	122.66	122.66	856,271
2020-04-17	125.11	128.12	123.22	124.11	124.11	2,128,342
2020-04-16	119.30	123.17	117.87	122.32	122.32	784,806
2020-04-15	120.37	121.82	119.94	120.42	120.42	571,143
2020-04-14	121.73	124.24	121.73	122.98	122.98	765,624
2020-04-13	123.83	125.24	120.25	120.70	120.70	691,667
2020-04-09	122.72	127.00	122.00	125.39	125.39	873,126
2020-04-08	118.73	121.67	117.28	120.90	120.90	648,793
2020-04-07	115.99	119.87	115.15	116.76	116.76	1,290,998
2020-04-06	110.52	113.92	109.05	112.69	112.69	951,143
2020-04-03	104.69	108.42	104.69	107.30	107.30	745,479
2020-04-02	102.99	108.27	102.91	107.12	107.12	930,880
2020-04-01	103.78	104.75	101.42	103.73	103.73	666,012
2020-03-31	109.32	111.48	106.17	106.63	106.63	692,786
2020-03-30	111.71	113.10	107.63	109.81	109.81	782,006
2020-03-27	109.94	113.91	105.60	110.80	110.80	926,394
2020-03-26	105.18	115.35	104.02	114.05	114.05	1,043,718
2020-03-25	103.43	108.30	99.790	105.29	105.29	1,121,674
2020-03-24	101.91	104.38	96.770	102.71	102.71	1,313,430
2020-03-23	100.77	105.36	97.630	98.650	98.650	1,101,099
2020-03-20	99.490	104.99	96.680	100.14	100.14	1,193,594
2020-03-19	89.060	101.24	86.510	98.330	98.330	1,127,792
2020-03-18	88.750	93.830	79.780	90.550	90.550	1,137,888
2020-03-17	97.340	97.580	87.160	93.130	93.130	1,267,510
2020-03-16	95.170	100.06	94.240	95.660	95.660	907,237
2020-03-13	103.22	105.78	98.190	105.70	105.70	1,397,917
2020-03-12	101.09	104.56	96.610	98.330	98.330	1,193,390
2020-03-11	114.73	115.59	107.18	107.80	107.80	1,027,700
2020-03-10	114.58	118.04	111.78	117.88	117.88	1,108,722
2020-03-09	114.00	119.64	110.33	111.69	111.69	1,284,624
2020-03-06	115.78	120.50	115.45	119.64	119.64	1,134,420
2020-03-05	119.77	121.58	117.24	118.80	118.80	959,391
2020-03-04	118.12	122.56	115.09	122.40	122.40	1,252,898
2020-03-03	119.60	121.80	114.25	116.13	116.13	947,044
2020-03-02	119.89	121.47	115.15	120.04	120.04	1,189,177
2020-02-28	120.52	122.97	117.82	119.95	119.95	1,175,495
2020-02-27	124.33	128.05	122.00	122.80	122.80	910,407
2020-02-26	127.97	129.38	126.06	126.45	126.45	609,315
2020-02-25	131.24	131.24	125.02	126.79	126.79	941,794
2020-02-24	129.52	131.63	129.00	130.26	130.26	857,060
2020-02-21	132.16	133.43	130.68	133.36	133.36	601,776
2020-02-20	129.50	133.08	129.27	132.85	132.85	653,062
2020-02-19	127.93	130.41	127.66	129.75	129.75	592,661
2020-02-18	127.32	128.31	126.89	127.70	127.70	645,579
2020-02-14	127.75	127.96	126.62	127.51	127.51	453,833

← NewerPage 28 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.