F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	301.94	304.64	295.68	297.72	297.72	934,000
2026-04-24	299.75	303.71	293.67	303.16	303.16	830,700
2026-04-23	311.10	311.54	294.69	299.89	299.89	934,700
2026-04-22	316.50	318.54	308.70	311.18	311.18	536,700
2026-04-21	314.91	319.68	314.31	315.56	315.56	801,100
2026-04-20	310.50	314.44	310.00	314.00	314.00	490,400
2026-04-17	310.54	313.75	306.91	310.87	310.87	606,700
2026-04-16	301.69	308.16	300.02	308.06	308.06	649,700
2026-04-15	296.70	300.35	295.91	299.09	299.09	506,900
2026-04-14	300.00	301.73	294.46	295.19	295.19	572,400
2026-04-13	287.04	298.49	287.04	298.07	298.07	642,100
2026-04-10	294.50	295.14	284.00	289.81	289.81	639,600
2026-04-09	303.56	305.77	289.87	294.59	294.59	896,900
2026-04-08	315.09	315.34	303.58	304.76	304.76	946,300
2026-04-07	307.20	310.39	302.83	309.10	309.10	493,300
2026-04-06	306.44	308.90	304.85	307.64	307.64	505,000
2026-04-02	290.64	304.49	290.64	303.35	303.35	553,100
2026-04-01	290.82	297.31	289.00	295.65	295.65	526,800
2026-03-31	281.18	291.29	277.18	289.33	289.33	513,000
2026-03-30	283.41	285.73	278.16	279.73	279.73	536,500
2026-03-27	290.04	291.41	278.35	281.98	281.98	664,300
2026-03-26	297.24	304.00	292.49	293.15	293.15	642,500
2026-03-25	292.87	300.62	290.93	297.86	297.86	774,600
2026-03-24	286.83	290.91	285.00	289.04	289.04	445,400
2026-03-23	288.37	290.80	286.43	289.75	289.75	587,900
2026-03-20	291.06	295.51	282.25	284.28	284.28	2,968,100
2026-03-19	279.91	293.53	279.37	290.30	290.30	1,293,900
2026-03-18	286.03	289.38	281.77	282.20	282.20	608,400
2026-03-17	283.06	290.63	282.45	286.03	286.03	759,900
2026-03-16	289.31	292.10	282.66	283.73	283.73	841,100
2026-03-13	285.90	291.00	283.46	289.31	289.31	599,600
2026-03-12	287.14	289.82	282.52	282.69	282.69	433,100
2026-03-11	286.14	289.98	283.06	289.52	289.52	418,000
2026-03-10	286.84	289.99	281.99	286.14	286.14	415,340
2026-03-09	281.55	287.14	274.29	285.33	285.33	609,914
2026-03-06	277.05	286.79	275.86	286.22	286.22	582,100
2026-03-05	283.26	287.65	278.69	283.64	283.64	527,400
2026-03-04	280.48	286.96	277.26	286.12	286.12	713,300
2026-03-03	272.80	281.98	270.79	281.54	281.54	618,600
2026-03-02	271.58	279.45	269.84	278.00	278.00	507,300
2026-02-27	273.95	275.23	266.68	271.36	271.36	1,185,400
2026-02-26	280.77	283.53	275.81	277.52	277.52	842,400
2026-02-25	275.06	278.92	272.56	278.55	278.55	1,254,300
2026-02-24	269.57	275.38	266.08	272.03	272.03	632,500
2026-02-23	275.82	276.69	268.50	269.52	269.52	564,400
2026-02-20	279.00	287.57	277.64	278.39	278.39	685,400
2026-02-19	275.61	279.78	273.00	279.19	279.19	677,600
2026-02-18	270.13	278.72	267.62	277.69	277.69	535,400
2026-02-17	273.33	273.74	268.47	270.58	270.58	513,700
2026-02-13	265.37	275.38	262.89	273.93	273.93	586,484
2026-02-12	281.03	281.03	259.67	262.02	262.02	944,694
2026-02-11	284.50	284.98	277.94	282.67	282.67	427,483
2026-02-10	278.32	283.34	278.32	282.38	282.38	494,375
2026-02-09	276.57	279.01	274.98	278.74	278.74	578,378
2026-02-06	273.61	278.93	272.22	276.57	276.57	516,806
2026-02-05	276.07	277.73	269.08	271.21	271.21	541,264
2026-02-04	276.26	280.69	273.86	276.49	276.49	846,178
2026-02-03	281.37	285.09	272.19	274.63	274.63	1,216,275
2026-02-02	273.28	281.80	272.00	280.72	280.72	802,186
2026-01-30	280.47	283.80	272.08	275.61	275.61	1,026,107

← NewerPage 3 of 79 · 4,728 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.