F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	175.35	175.74	171.57	174.86	174.86	1,268,318
2018-11-30	173.65	174.15	171.66	171.97	171.97	739,145
2018-11-29	175.61	175.69	172.75	173.53	173.53	757,867
2018-11-28	171.01	177.27	171.01	176.54	176.54	719,164
2018-11-27	169.31	170.81	168.32	170.08	170.08	717,410
2018-11-26	170.27	170.90	168.47	170.62	170.62	413,769
2018-11-23	166.87	169.99	166.87	168.12	168.12	296,769
2018-11-21	168.33	170.23	167.11	168.62	168.62	536,110
2018-11-20	166.12	170.25	164.97	166.69	166.69	581,254
2018-11-19	177.62	177.69	168.95	169.54	169.54	870,774
2018-11-16	177.54	179.37	176.54	177.77	177.77	448,507
2018-11-15	175.61	179.54	174.25	179.20	179.20	633,796
2018-11-14	177.91	179.07	175.53	175.84	175.84	544,766
2018-11-13	178.90	180.63	176.01	176.79	176.79	608,320
2018-11-12	182.55	183.24	178.64	178.91	178.91	635,783
2018-11-09	187.62	188.87	181.40	183.24	183.24	1,012,113
2018-11-08	188.00	190.08	187.48	189.27	189.27	697,030
2018-11-07	182.45	189.09	178.35	188.46	188.46	1,002,340
2018-11-06	179.86	181.51	177.03	181.42	181.42	410,881
2018-11-05	180.20	181.50	177.23	180.82	180.82	538,048
2018-11-02	177.31	182.34	177.31	180.29	180.29	685,599
2018-11-01	175.13	179.34	174.61	179.09	179.09	967,117
2018-10-31	174.32	178.39	172.96	175.28	175.28	1,122,143
2018-10-30	168.69	171.61	166.92	171.44	171.44	560,859
2018-10-29	173.32	174.93	165.92	168.59	168.59	855,889
2018-10-26	168.75	172.82	166.52	170.38	170.38	1,176,247
2018-10-25	174.86	175.55	166.05	171.47	171.47	1,506,301
2018-10-24	167.92	169.71	161.25	161.60	161.60	911,888
2018-10-23	166.73	169.83	163.81	168.74	168.74	880,826
2018-10-22	165.90	170.70	165.90	169.22	169.22	1,150,098
2018-10-19	170.37	172.43	165.20	165.73	165.73	849,778
2018-10-18	170.36	172.59	169.15	169.88	169.88	747,684
2018-10-17	170.31	171.27	168.70	170.54	170.54	873,184
2018-10-16	168.89	170.05	166.97	169.67	169.67	988,470
2018-10-15	166.75	169.26	166.75	167.00	167.00	782,489
2018-10-12	167.54	169.82	166.18	167.73	167.73	1,021,208
2018-10-11	168.62	170.96	164.36	164.71	164.71	1,272,875
2018-10-10	175.34	175.57	169.00	169.19	169.19	1,097,447
2018-10-09	178.80	180.65	176.37	176.83	176.83	714,460
2018-10-08	182.04	182.25	177.12	179.01	179.01	784,219
2018-10-05	182.74	184.96	181.90	182.66	182.66	671,223
2018-10-04	185.81	187.15	181.40	182.98	182.98	795,337
2018-10-03	188.04	188.12	185.74	186.58	186.58	1,106,272
2018-10-02	189.81	189.94	186.70	187.51	187.51	914,232
2018-10-01	193.68	195.41	188.37	190.88	190.88	1,232,019
2018-09-28	196.43	199.71	196.29	199.42	199.42	552,275
2018-09-27	195.88	198.30	195.40	196.74	196.74	495,466
2018-09-26	196.50	197.59	195.16	195.40	195.40	817,775
2018-09-25	195.97	197.70	193.74	196.82	196.82	480,353
2018-09-24	194.38	195.94	191.99	195.41	195.41	452,346
2018-09-21	195.11	196.50	194.27	194.60	194.60	739,954
2018-09-20	194.07	195.95	193.37	194.85	194.85	454,776
2018-09-19	194.28	195.24	192.02	193.24	193.24	358,447
2018-09-18	193.62	195.32	191.83	194.61	194.61	498,779
2018-09-17	194.45	195.27	192.78	193.65	193.65	522,956
2018-09-14	192.82	194.82	192.05	194.60	194.60	505,698
2018-09-13	191.26	192.42	190.55	192.27	192.27	364,509
2018-09-12	191.29	191.31	189.10	190.58	190.58	323,085
2018-09-11	191.92	192.21	189.41	191.11	191.11	401,497
2018-09-10	191.09	191.61	190.51	191.32	191.32	457,756

← NewerPage 34 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.