F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	177.97	180.92	177.97	179.77	179.77	557,798
2018-06-12	176.58	177.70	175.73	177.57	177.57	512,796
2018-06-11	177.43	177.89	176.61	176.94	176.94	523,811
2018-06-08	176.41	177.33	174.98	176.80	176.80	367,121
2018-06-07	179.22	179.62	175.17	176.92	176.92	564,921
2018-06-06	178.09	179.03	177.41	178.82	178.82	658,741
2018-06-05	176.77	178.02	176.23	177.93	177.93	535,374
2018-06-04	175.97	176.44	174.52	176.19	176.19	611,307
2018-06-01	174.57	176.34	174.03	175.19	175.19	664,999
2018-05-31	173.21	174.81	171.59	173.11	173.11	1,557,453
2018-05-30	173.86	173.86	171.73	173.16	173.16	547,835
2018-05-29	173.64	174.03	171.69	172.75	172.75	558,188
2018-05-25	173.57	175.21	173.31	174.80	174.80	405,374
2018-05-24	174.23	174.98	172.41	173.41	173.41	420,132
2018-05-23	173.22	174.70	172.72	174.57	174.57	494,904
2018-05-22	175.22	176.33	173.46	173.96	173.96	589,057
2018-05-21	173.29	175.54	173.29	174.41	174.41	596,415
2018-05-18	170.89	172.78	170.23	172.27	172.27	687,031
2018-05-17	170.18	171.92	169.46	171.14	171.14	669,661
2018-05-16	170.33	171.82	169.36	171.04	171.04	695,966
2018-05-15	171.99	172.27	169.82	171.20	171.20	746,992
2018-05-14	172.00	173.35	170.93	172.59	172.59	472,761
2018-05-11	172.30	172.79	170.23	171.76	171.76	653,996
2018-05-10	172.99	174.26	172.12	172.76	172.76	802,887
2018-05-09	169.94	172.41	169.45	172.00	172.00	770,199
2018-05-08	170.82	170.92	168.58	169.63	169.63	808,001
2018-05-07	168.52	170.21	168.01	169.20	169.20	812,389
2018-05-04	167.35	168.64	166.58	168.13	168.13	1,114,666
2018-05-03	164.54	168.63	164.09	168.32	168.32	1,013,731
2018-05-02	162.58	166.86	162.00	165.72	165.72	935,617
2018-05-01	160.70	164.88	160.21	164.67	164.67	1,018,864
2018-04-30	160.84	163.48	160.50	163.09	163.09	1,182,204
2018-04-27	159.05	161.71	158.77	160.84	160.84	758,052
2018-04-26	159.62	161.99	155.70	158.47	158.47	1,311,288
2018-04-25	157.01	157.97	155.67	157.07	157.07	896,943
2018-04-24	158.74	159.87	154.83	157.14	157.14	658,811
2018-04-23	157.27	158.81	156.37	157.72	157.72	553,667
2018-04-20	158.17	158.69	156.08	156.96	156.96	554,701
2018-04-19	157.91	159.12	156.79	157.76	157.76	594,361
2018-04-18	159.22	159.99	156.77	157.99	157.99	648,463
2018-04-17	155.83	161.58	155.43	158.67	158.67	1,166,734
2018-04-16	156.00	156.30	153.98	155.25	155.25	970,202
2018-04-13	153.62	157.20	153.10	155.06	155.06	1,798,428
2018-04-12	146.60	149.10	146.39	148.35	148.35	396,219
2018-04-11	144.19	146.65	144.16	145.39	145.39	507,020
2018-04-10	142.49	145.61	141.53	144.94	144.94	720,451
2018-04-09	141.74	143.23	139.68	140.78	140.78	479,847
2018-04-06	142.29	143.44	139.72	140.71	140.71	560,917
2018-04-05	144.23	144.87	143.11	143.24	143.24	646,215
2018-04-04	140.15	143.86	138.67	143.41	143.41	729,417
2018-04-03	141.95	143.05	141.06	142.34	142.34	697,359
2018-04-02	143.93	144.33	139.84	140.71	140.71	723,286
2018-03-29	143.59	145.26	142.07	144.61	144.61	521,671
2018-03-28	144.93	145.36	142.38	142.61	142.61	518,449
2018-03-27	148.40	148.97	144.26	144.96	144.96	637,380
2018-03-26	146.00	147.72	144.33	147.60	147.60	590,786
2018-03-23	147.34	147.86	144.49	144.51	144.51	598,836
2018-03-22	148.24	149.43	146.24	146.27	146.27	511,543
2018-03-21	149.30	151.07	148.30	149.55	149.55	591,183
2018-03-20	147.11	149.32	147.11	148.90	148.90	490,250

← NewerPage 36 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.