F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	144.57	145.73	143.54	145.46	145.46	324,983
2019-11-14	144.53	145.34	142.77	144.31	144.31	420,389
2019-11-13	145.87	147.27	144.95	146.29	146.29	343,159
2019-11-12	147.50	147.50	145.55	146.41	146.41	368,307
2019-11-11	147.21	148.14	146.27	147.69	147.69	260,873
2019-11-08	147.90	148.76	147.06	148.41	148.41	361,218
2019-11-07	148.58	149.52	147.25	147.62	147.62	536,461
2019-11-06	146.31	149.75	144.54	147.91	147.91	786,215
2019-11-05	146.48	147.43	145.96	146.38	146.38	551,970
2019-11-04	145.71	148.37	145.63	146.43	146.43	585,800
2019-11-01	143.55	146.36	143.03	146.10	146.10	536,857
2019-10-31	143.10	144.68	142.45	144.08	144.08	557,850
2019-10-30	143.97	144.43	140.58	143.77	143.77	650,413
2019-10-29	141.68	143.69	141.04	143.53	143.53	498,498
2019-10-28	144.25	145.56	142.16	143.03	143.03	411,274
2019-10-25	144.56	146.61	141.65	143.55	143.55	1,186,382
2019-10-24	150.00	153.00	145.86	145.94	145.94	2,166,778
2019-10-23	138.67	139.44	137.31	138.32	138.32	853,392
2019-10-22	138.66	140.44	137.84	139.10	139.10	474,124
2019-10-21	138.65	139.48	137.77	137.84	137.84	575,957
2019-10-18	137.13	138.04	136.02	137.69	137.69	490,693
2019-10-17	136.86	137.75	135.99	137.17	137.17	315,920
2019-10-16	135.73	136.63	134.57	136.31	136.31	581,543
2019-10-15	135.39	136.87	134.63	135.40	135.40	472,744
2019-10-14	135.25	136.04	133.94	135.40	135.40	298,703
2019-10-11	134.74	138.26	134.21	135.67	135.67	533,547
2019-10-10	131.46	133.82	128.51	132.45	132.45	356,587
2019-10-09	131.62	132.67	130.25	131.95	131.95	380,453
2019-10-08	131.97	131.97	129.58	129.97	129.97	486,174
2019-10-07	133.01	134.31	131.01	133.30	133.30	604,524
2019-10-04	133.77	134.59	131.37	132.96	132.96	736,889
2019-10-03	131.98	133.46	129.02	132.84	132.84	707,685
2019-10-02	134.01	134.46	131.59	132.08	132.08	565,226
2019-10-01	140.70	141.88	132.99	135.62	135.62	907,978
2019-09-30	140.50	141.17	139.47	140.42	140.42	420,829
2019-09-27	140.08	141.83	139.12	139.71	139.71	348,571
2019-09-26	140.09	140.09	138.03	139.74	139.74	326,029
2019-09-25	137.69	140.40	137.62	140.18	140.18	473,572
2019-09-24	139.61	139.74	136.94	137.68	137.68	404,168
2019-09-23	136.54	139.32	136.54	139.06	139.06	741,996
2019-09-20	138.63	139.08	136.59	137.14	137.14	684,324
2019-09-19	139.03	140.13	137.80	138.20	138.20	449,137
2019-09-18	138.71	140.00	137.54	138.77	138.77	575,999
2019-09-17	139.55	140.09	135.75	139.03	139.03	481,335
2019-09-16	139.36	141.52	139.36	140.61	140.61	412,718
2019-09-13	141.01	142.33	139.70	139.83	139.83	406,948
2019-09-12	142.43	142.99	139.88	141.29	141.29	458,922
2019-09-11	141.14	142.59	139.41	142.32	142.32	506,926
2019-09-10	134.91	140.95	134.10	140.88	140.88	686,403
2019-09-09	136.35	136.71	133.86	134.73	134.73	772,986
2019-09-06	131.90	133.22	131.13	132.96	132.96	486,651
2019-09-05	130.23	132.84	128.24	131.27	131.27	737,398
2019-09-04	130.08	130.40	126.51	127.87	127.87	806,833
2019-09-03	127.70	128.64	126.71	128.08	128.08	801,507
2019-08-30	128.61	129.23	127.73	128.73	128.73	551,264
2019-08-29	126.06	129.35	126.06	128.12	128.12	760,925
2019-08-28	122.07	124.59	121.36	124.21	124.21	693,418
2019-08-27	126.08	126.28	121.80	122.07	122.07	916,504
2019-08-26	126.12	126.12	124.25	125.14	125.14	485,719
2019-08-23	129.00	129.48	123.91	124.39	124.39	732,998

← NewerPage 30 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.