F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	119.34	119.88	118.03	118.81	118.81	640,198
2017-09-22	117.63	120.92	117.47	119.73	119.73	991,503
2017-09-21	116.84	118.24	116.35	117.71	117.71	764,618
2017-09-20	116.42	117.32	115.91	116.83	116.83	651,392
2017-09-19	117.50	117.63	116.43	116.76	116.76	614,024
2017-09-18	116.79	117.47	116.55	116.90	116.90	1,061,880
2017-09-15	116.74	117.22	116.23	116.62	116.62	1,184,030
2017-09-14	116.21	117.02	116.00	116.91	116.91	721,263
2017-09-13	117.31	117.31	116.15	116.54	116.54	316,306
2017-09-12	117.84	119.03	117.07	117.58	117.58	669,806
2017-09-11	116.25	117.99	116.25	117.55	117.55	814,895
2017-09-08	115.21	115.92	114.76	115.56	115.56	490,717
2017-09-07	116.93	116.96	114.93	115.66	115.66	698,143
2017-09-06	116.63	116.93	115.95	116.58	116.58	887,292
2017-09-05	118.16	118.47	116.12	116.45	116.45	735,748
2017-09-01	119.91	119.91	118.30	118.57	118.57	379,190
2017-08-31	118.34	119.74	118.09	119.38	119.38	666,007
2017-08-30	117.92	119.22	117.56	118.64	118.64	478,592
2017-08-29	117.15	117.84	116.34	117.74	117.74	281,871
2017-08-28	117.59	118.37	117.13	117.71	117.71	262,832
2017-08-25	117.64	118.95	117.50	117.60	117.60	408,054
2017-08-24	116.26	118.14	116.26	117.52	117.52	569,811
2017-08-23	116.58	116.79	115.78	115.93	115.93	438,361
2017-08-22	116.24	117.23	115.99	116.95	116.95	582,159
2017-08-21	116.70	116.70	115.67	116.11	116.11	527,159
2017-08-18	117.68	117.91	116.27	116.48	116.48	471,347
2017-08-17	117.96	118.79	117.38	117.81	117.81	590,904
2017-08-16	118.87	119.09	118.10	118.63	118.63	613,482
2017-08-15	119.43	119.66	118.29	118.56	118.56	656,397
2017-08-14	118.90	119.86	118.50	119.01	119.01	752,025
2017-08-11	117.13	117.95	116.50	117.82	117.82	777,869
2017-08-10	117.67	118.44	116.32	116.41	116.41	841,613
2017-08-09	118.09	118.87	117.83	118.63	118.63	737,674
2017-08-08	119.68	120.50	118.43	118.62	118.62	912,332
2017-08-07	119.83	120.54	119.83	120.05	120.05	580,403
2017-08-04	119.82	120.84	119.64	119.78	119.78	507,471
2017-08-03	119.04	120.40	118.56	119.63	119.63	889,609
2017-08-02	120.07	120.25	118.97	119.08	119.08	1,063,292
2017-08-01	121.08	121.43	119.98	121.15	121.15	863,566
2017-07-31	122.15	122.15	120.01	120.75	120.75	806,633
2017-07-28	118.77	122.71	118.77	121.72	121.72	1,458,511
2017-07-27	118.25	120.00	115.63	119.02	119.02	3,845,933
2017-07-26	128.68	128.79	127.16	128.20	128.20	1,315,326
2017-07-25	126.53	129.22	126.31	128.02	128.02	682,302
2017-07-24	126.53	127.53	125.32	126.79	126.79	564,127
2017-07-21	127.00	127.76	126.30	126.90	126.90	479,580
2017-07-20	127.93	128.60	126.93	127.24	127.24	542,334
2017-07-19	126.94	128.04	126.78	127.64	127.64	703,037
2017-07-18	125.95	126.75	125.24	126.63	126.63	568,887
2017-07-17	124.32	126.83	123.61	126.58	126.58	907,525
2017-07-14	123.54	124.32	120.15	123.84	123.84	2,142,523
2017-07-13	129.55	130.00	127.09	128.29	128.29	842,003
2017-07-12	129.42	129.76	128.31	129.35	129.35	953,218
2017-07-11	128.09	128.76	127.07	128.65	128.65	634,695
2017-07-10	127.26	128.31	127.00	127.88	127.88	500,078
2017-07-07	127.97	129.10	127.15	127.63	127.63	612,007
2017-07-06	128.19	128.76	126.75	127.15	127.15	714,213
2017-07-05	128.31	129.32	127.48	128.91	128.91	468,639
2017-07-03	127.75	129.32	127.08	127.81	127.81	284,505
2017-06-30	127.85	127.85	126.39	127.06	127.06	683,192

← NewerPage 39 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.