F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	129.87	130.31	128.84	129.35	129.35	448,904
2019-08-21	128.71	130.52	127.66	129.38	129.38	415,560
2019-08-20	129.41	129.41	126.65	127.12	127.12	568,364
2019-08-19	131.02	132.31	129.60	129.68	129.68	579,078
2019-08-16	126.97	129.45	126.48	128.74	128.74	625,562
2019-08-15	127.19	127.42	125.22	126.17	126.17	656,200
2019-08-14	129.69	129.69	125.35	127.63	127.63	928,017
2019-08-13	129.54	133.75	129.16	131.61	131.61	615,449
2019-08-12	133.07	133.07	130.25	130.48	130.48	591,696
2019-08-09	136.43	136.58	133.14	133.44	133.44	679,148
2019-08-08	135.69	137.91	135.17	137.41	137.41	655,676
2019-08-07	133.70	135.21	131.32	134.00	134.00	703,844
2019-08-06	135.94	136.27	133.15	136.12	136.12	810,255
2019-08-05	136.69	137.20	133.58	134.61	134.61	679,027
2019-08-02	142.73	143.01	138.16	139.04	139.04	836,931
2019-08-01	146.71	149.72	144.45	144.76	144.76	846,591
2019-07-31	150.27	150.27	146.04	146.72	146.72	726,976
2019-07-30	151.02	151.55	148.99	149.88	149.88	548,759
2019-07-29	153.35	153.52	150.02	152.25	152.25	778,913
2019-07-26	148.22	153.99	147.60	153.81	153.81	1,241,475
2019-07-25	146.02	149.14	142.32	147.69	147.69	2,056,290
2019-07-24	147.83	148.76	146.93	148.67	148.67	945,534
2019-07-23	147.06	148.00	145.12	147.64	147.64	507,046
2019-07-22	148.00	148.00	145.35	145.62	145.62	881,342
2019-07-19	146.85	149.09	146.00	147.97	147.97	623,745
2019-07-18	144.95	146.25	144.05	145.59	145.59	606,845
2019-07-17	147.03	147.60	144.88	144.97	144.97	533,729
2019-07-16	145.97	146.98	145.20	146.52	146.52	646,052
2019-07-15	146.50	147.00	144.57	146.08	146.08	406,302
2019-07-12	143.18	146.44	143.18	145.56	145.56	482,145
2019-07-11	141.73	143.81	141.06	142.76	142.76	772,015
2019-07-10	143.57	145.19	141.05	141.57	141.57	761,468
2019-07-09	141.13	142.77	140.47	142.68	142.68	871,594
2019-07-08	139.83	142.30	138.78	142.01	142.01	963,465
2019-07-05	147.02	147.95	146.11	147.66	147.66	402,127
2019-07-03	147.15	149.32	146.85	147.80	147.80	525,275
2019-07-02	148.14	148.44	144.68	146.38	146.38	541,089
2019-07-01	147.88	148.89	146.28	148.12	148.12	523,792
2019-06-28	144.04	146.09	143.64	145.63	145.63	1,135,394
2019-06-27	143.04	143.93	142.61	143.05	143.05	405,988
2019-06-26	142.30	143.59	141.84	142.63	142.63	480,287
2019-06-25	143.36	144.26	140.84	141.02	141.02	474,444
2019-06-24	144.08	144.86	142.69	143.16	143.16	752,695
2019-06-21	142.21	143.86	140.78	143.73	143.73	1,869,456
2019-06-20	142.89	142.96	140.78	142.29	142.29	1,032,153
2019-06-19	141.99	142.01	140.30	141.44	141.44	554,121
2019-06-18	140.32	144.26	139.93	141.01	141.01	573,850
2019-06-17	136.94	139.70	135.67	138.81	138.81	860,423
2019-06-14	140.45	142.33	135.13	136.93	136.93	1,187,544
2019-06-13	143.53	145.20	142.84	145.13	145.13	662,115
2019-06-12	142.14	143.09	141.76	142.74	142.74	439,302
2019-06-11	143.47	145.17	141.74	141.97	141.97	505,491
2019-06-10	141.75	143.20	141.60	142.61	142.61	446,423
2019-06-07	139.42	141.41	138.97	140.43	140.43	595,784
2019-06-06	137.86	139.71	136.91	138.63	138.63	566,986
2019-06-05	138.23	138.28	136.47	138.05	138.05	669,168
2019-06-04	136.00	137.35	135.05	136.73	136.73	835,205
2019-06-03	132.13	134.83	132.13	134.35	134.35	877,122
2019-05-31	134.92	134.92	131.53	132.08	132.08	697,429
2019-05-30	137.64	138.43	135.86	136.03	136.03	608,787

← NewerPage 31 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.