F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	125.48	128.50	125.05	128.22	128.22	535,972
2020-02-12	126.72	128.88	125.92	126.71	126.71	517,902
2020-02-11	127.03	127.84	125.41	126.09	126.09	745,133
2020-02-10	125.50	126.94	123.52	126.91	126.91	814,847
2020-02-07	123.36	123.69	121.54	123.58	123.58	602,548
2020-02-06	125.82	125.82	123.29	123.60	123.60	679,890
2020-02-05	124.88	126.00	123.85	125.23	125.23	707,400
2020-02-04	123.35	125.07	122.61	123.30	123.30	707,909
2020-02-03	121.19	123.01	121.19	121.77	121.77	822,191
2020-01-31	125.08	125.36	121.88	122.12	122.12	890,234
2020-01-30	124.43	126.19	123.11	125.12	125.12	732,572
2020-01-29	126.48	128.63	125.22	125.66	125.66	1,033,305
2020-01-28	125.04	131.31	124.53	126.00	126.00	2,594,682
2020-01-27	133.84	134.09	131.09	132.70	132.70	1,663,581
2020-01-24	134.41	136.08	134.10	135.82	135.82	678,689
2020-01-23	132.24	134.17	132.00	133.96	133.96	1,126,090
2020-01-22	135.57	136.09	132.27	132.28	132.28	806,324
2020-01-21	136.49	136.88	134.69	135.04	135.04	784,784
2020-01-17	139.24	139.50	136.75	137.00	137.00	538,241
2020-01-16	137.03	138.74	136.93	138.68	138.68	447,167
2020-01-15	135.89	137.36	135.42	136.12	136.12	373,407
2020-01-14	136.15	137.12	134.40	136.10	136.10	659,025
2020-01-13	135.44	136.84	135.27	136.20	136.20	477,362
2020-01-10	136.51	136.79	134.83	135.15	135.15	357,162
2020-01-09	137.36	137.36	134.65	135.99	135.99	542,689
2020-01-08	137.54	137.81	135.98	136.44	136.44	571,429
2020-01-07	137.66	138.08	136.64	136.99	136.99	463,563
2020-01-06	138.80	139.68	137.59	138.25	138.25	568,839
2020-01-03	139.81	140.95	138.55	140.00	140.00	420,551
2020-01-02	140.42	141.31	139.74	140.76	140.76	592,211
2019-12-31	138.87	140.55	138.75	139.65	139.65	333,402
2019-12-30	139.04	140.31	138.28	139.29	139.29	266,288
2019-12-27	139.18	139.94	138.33	139.17	139.17	354,883
2019-12-26	138.89	139.94	137.79	139.08	139.08	313,359
2019-12-24	139.60	139.77	138.24	138.59	138.59	134,241
2019-12-23	138.57	140.17	137.88	139.04	139.04	571,178
2019-12-20	132.50	139.00	132.50	138.32	138.32	2,012,635
2019-12-19	140.68	144.04	140.68	143.69	143.69	668,941
2019-12-18	141.43	141.99	139.57	140.35	140.35	910,628
2019-12-17	139.32	142.27	138.00	141.22	141.22	833,930
2019-12-16	140.82	140.82	138.26	138.70	138.70	695,549
2019-12-13	142.54	143.06	138.99	139.25	139.25	974,884
2019-12-12	141.20	143.93	140.59	143.46	143.46	632,574
2019-12-11	138.40	140.87	138.16	140.82	140.82	678,871
2019-12-10	138.10	138.64	136.79	137.88	137.88	777,698
2019-12-09	138.32	138.68	137.24	137.28	137.28	513,236
2019-12-06	138.57	139.54	135.94	138.00	138.00	882,731
2019-12-05	137.44	138.45	134.61	137.96	137.96	1,597,661
2019-12-04	144.75	146.71	143.56	143.58	143.58	598,002
2019-12-03	144.23	144.53	141.62	144.42	144.42	1,020,425
2019-12-02	145.70	146.16	143.82	144.49	144.49	583,722
2019-11-29	145.45	146.20	144.92	145.71	145.71	290,061
2019-11-27	146.00	146.80	144.90	145.63	145.63	586,624
2019-11-26	145.28	146.20	144.49	145.31	145.31	1,822,413
2019-11-25	143.08	146.09	142.39	145.88	145.88	728,512
2019-11-22	143.56	143.56	141.62	142.84	142.84	367,801
2019-11-21	143.44	143.60	141.82	142.60	142.60	599,804
2019-11-20	143.30	144.92	142.30	143.56	143.56	522,206
2019-11-19	145.00	145.00	143.11	144.29	144.29	401,568
2019-11-18	144.99	144.99	142.72	143.77	143.77	525,713

← NewerPage 29 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.