F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	136.16	137.76	135.04	137.43	137.43	582,425
2019-05-28	137.85	138.71	135.72	136.64	136.64	1,217,934
2019-05-24	138.26	139.09	135.79	136.94	136.94	644,681
2019-05-23	138.97	139.26	136.65	137.40	137.40	1,080,832
2019-05-22	141.58	141.75	140.19	140.31	140.31	492,366
2019-05-21	140.61	142.27	140.61	141.38	141.38	740,886
2019-05-20	138.91	139.75	138.03	139.52	139.52	786,918
2019-05-17	141.01	142.44	139.85	140.22	140.22	690,722
2019-05-16	143.20	144.62	142.44	142.61	142.61	581,439
2019-05-15	141.23	143.21	140.63	142.99	142.99	465,511
2019-05-14	143.61	143.96	141.91	141.97	141.97	634,307
2019-05-13	144.78	145.89	141.05	143.45	143.45	842,474
2019-05-10	146.18	148.77	143.52	148.57	148.57	675,205
2019-05-09	147.95	148.41	145.44	146.83	146.83	497,669
2019-05-08	151.00	151.92	149.35	149.62	149.62	516,515
2019-05-07	150.91	152.28	150.01	151.67	151.67	604,225
2019-05-06	151.00	153.29	150.30	152.93	152.93	521,388
2019-05-03	152.74	155.17	152.20	154.37	154.37	585,888
2019-05-02	151.58	154.45	150.37	152.32	152.32	557,791
2019-05-01	157.00	157.00	152.20	152.26	152.26	835,710
2019-04-30	158.80	158.91	156.43	156.90	156.90	504,842
2019-04-29	160.26	160.63	158.56	159.10	159.10	363,645
2019-04-26	161.89	163.23	159.54	159.87	159.87	499,590
2019-04-25	156.55	168.94	156.00	162.47	162.47	1,031,303
2019-04-24	163.95	166.64	163.75	164.25	164.25	868,272
2019-04-23	163.40	164.53	162.24	163.95	163.95	594,866
2019-04-22	163.40	163.97	162.50	163.75	163.75	450,197
2019-04-18	164.34	164.85	162.04	163.40	163.40	659,628
2019-04-17	165.18	167.00	164.28	164.45	164.45	593,408
2019-04-16	167.26	167.39	165.54	166.12	166.12	465,600
2019-04-15	166.82	167.47	164.76	166.61	166.61	588,333
2019-04-12	168.29	168.69	166.75	167.01	167.01	659,255
2019-04-11	168.42	168.84	166.66	167.29	167.29	354,220
2019-04-10	165.43	168.19	164.98	168.15	168.15	564,958
2019-04-09	167.53	167.86	165.27	165.66	165.66	583,275
2019-04-08	167.05	167.91	165.43	167.88	167.88	308,822
2019-04-05	166.60	167.43	165.81	167.33	167.33	499,066
2019-04-04	166.72	167.44	164.32	166.00	166.00	526,575
2019-04-03	167.27	168.30	165.82	166.71	166.71	613,276
2019-04-02	161.47	165.89	158.41	165.32	165.32	892,399
2019-04-01	163.80	163.80	158.36	161.47	161.47	1,002,501
2019-03-29	156.73	157.35	155.01	156.93	156.93	772,035
2019-03-28	152.41	154.42	151.23	153.71	153.71	488,387
2019-03-27	152.62	154.29	150.51	152.06	152.06	514,710
2019-03-26	152.50	153.85	152.16	152.86	152.86	662,190
2019-03-25	151.70	152.62	150.14	151.14	151.14	401,205
2019-03-22	155.54	156.49	152.09	152.24	152.24	604,534
2019-03-21	153.49	156.55	153.49	155.83	155.83	477,349
2019-03-20	153.79	154.34	151.40	153.49	153.49	431,330
2019-03-19	155.33	156.15	153.70	154.26	154.26	639,629
2019-03-18	153.56	154.99	152.98	154.36	154.36	514,386
2019-03-15	153.57	155.12	153.48	153.69	153.69	908,832
2019-03-14	152.99	154.68	152.18	153.18	153.18	656,054
2019-03-13	149.78	153.12	149.15	151.75	151.75	1,252,421
2019-03-12	153.64	154.70	148.91	149.65	149.65	2,278,495
2019-03-11	158.61	162.16	158.61	162.09	162.09	563,358
2019-03-08	157.59	158.08	155.66	157.99	157.99	610,530
2019-03-07	160.63	161.25	157.91	158.99	158.99	783,179
2019-03-06	161.92	162.14	159.95	161.08	161.08	526,989
2019-03-05	163.24	163.40	161.97	162.15	162.15	511,265

← NewerPage 32 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.