F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	189.39	191.11	187.57	190.11	190.11	375,575
2018-09-06	189.75	191.38	189.48	190.18	190.18	377,935
2018-09-05	191.37	192.92	188.37	189.72	189.72	632,055
2018-09-04	188.76	191.78	187.02	190.84	190.84	535,512
2018-08-31	188.50	190.15	187.91	189.12	189.12	735,034
2018-08-30	189.98	190.41	188.69	188.82	188.82	361,769
2018-08-29	189.98	191.16	189.54	190.43	190.43	691,328
2018-08-28	188.40	189.65	188.32	189.65	189.65	327,967
2018-08-27	188.50	189.53	188.04	188.40	188.40	378,705
2018-08-24	186.37	188.62	185.75	187.64	187.64	445,936
2018-08-23	184.69	186.21	183.57	185.63	185.63	419,224
2018-08-22	183.85	185.00	182.84	184.82	184.82	376,725
2018-08-21	182.99	184.58	180.68	183.67	183.67	416,105
2018-08-20	181.71	184.05	181.64	183.22	183.22	642,949
2018-08-17	177.97	180.89	177.97	180.68	180.68	574,078
2018-08-16	180.77	181.67	178.23	178.62	178.62	529,189
2018-08-15	180.31	181.48	176.00	178.96	178.96	563,356
2018-08-14	180.48	182.48	179.62	181.55	181.55	479,100
2018-08-13	180.00	182.32	179.68	179.85	179.85	423,698
2018-08-10	179.15	180.52	178.71	179.98	179.98	345,154
2018-08-09	179.00	181.09	179.00	179.91	179.91	617,905
2018-08-08	176.67	180.00	176.30	179.00	179.00	724,407
2018-08-07	175.28	177.86	175.28	176.71	176.71	535,406
2018-08-06	171.69	175.77	170.58	175.44	175.44	649,904
2018-08-03	172.15	174.07	172.15	172.23	172.23	588,522
2018-08-02	168.99	173.07	168.77	172.26	172.26	788,608
2018-08-01	171.86	174.12	170.06	170.60	170.60	617,399
2018-07-31	171.35	172.85	170.34	171.38	171.38	678,709
2018-07-30	173.46	173.93	169.40	170.13	170.13	688,154
2018-07-27	177.71	178.44	173.24	174.23	174.23	639,128
2018-07-26	178.99	178.99	169.00	177.08	177.08	1,236,171
2018-07-25	173.49	175.57	172.08	175.20	175.20	855,744
2018-07-24	173.66	174.78	171.65	172.46	172.46	857,457
2018-07-23	171.68	173.60	170.97	172.62	172.62	657,899
2018-07-20	172.46	173.82	171.58	172.38	172.38	868,160
2018-07-19	173.33	174.95	169.71	171.69	171.69	961,376
2018-07-18	176.73	180.11	176.70	179.45	179.45	694,153
2018-07-17	174.95	177.68	174.95	176.75	176.75	614,013
2018-07-16	176.64	178.47	175.11	175.68	175.68	528,581
2018-07-13	177.68	178.98	174.12	176.03	176.03	662,450
2018-07-12	176.08	178.38	175.79	177.35	177.35	503,988
2018-07-11	176.90	176.90	170.12	174.93	174.93	942,762
2018-07-10	177.30	179.22	176.65	178.62	178.62	571,933
2018-07-09	177.76	177.99	175.77	177.91	177.91	487,065
2018-07-06	176.83	177.91	175.47	177.25	177.25	317,733
2018-07-05	175.48	176.85	174.37	176.57	176.57	652,694
2018-07-03	175.37	175.89	174.18	174.73	174.73	271,842
2018-07-02	171.30	174.56	169.70	174.48	174.48	449,183
2018-06-29	173.51	175.21	172.36	172.45	172.45	439,351
2018-06-28	170.25	173.61	170.03	172.98	172.98	391,841
2018-06-27	172.31	173.66	170.38	170.40	170.40	581,787
2018-06-26	170.65	173.39	170.32	172.48	172.48	630,888
2018-06-25	170.60	171.33	168.03	170.05	170.05	916,951
2018-06-22	178.89	178.89	171.11	171.47	171.47	1,163,698
2018-06-21	182.49	183.22	179.31	180.20	180.20	665,435
2018-06-20	180.55	183.27	180.01	181.99	181.99	566,675
2018-06-19	178.37	179.88	174.87	179.54	179.54	957,113
2018-06-18	181.52	182.40	179.84	181.28	181.28	615,656
2018-06-15	180.99	182.75	179.25	182.50	182.50	1,140,555
2018-06-14	180.00	181.84	179.92	181.64	181.64	660,553

← NewerPage 35 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.