F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 293.75 | 293.75 | 274.20 | 282.53 | 282.53 | 1,263,013 |
| 2026-01-28 | 298.50 | 303.98 | 285.00 | 292.30 | 292.30 | 2,875,237 |
| 2026-01-27 | 268.52 | 272.91 | 264.34 | 270.43 | 270.43 | 2,244,625 |
| 2026-01-26 | 261.87 | 268.28 | 261.85 | 267.45 | 267.45 | 1,295,194 |
| 2026-01-23 | 261.01 | 265.55 | 257.18 | 259.26 | 259.26 | 813,948 |
| 2026-01-22 | 263.57 | 267.41 | 261.06 | 262.00 | 262.00 | 701,501 |
| 2026-01-21 | 260.27 | 265.84 | 260.18 | 261.55 | 261.55 | 887,503 |
| 2026-01-20 | 262.73 | 267.06 | 259.44 | 259.70 | 259.70 | 923,107 |
| 2026-01-16 | 273.99 | 275.66 | 266.00 | 268.22 | 268.22 | 2,542,603 |
| 2026-01-15 | 277.30 | 280.75 | 272.52 | 273.99 | 273.99 | 1,187,823 |
| 2026-01-14 | 267.69 | 269.51 | 265.21 | 267.45 | 267.45 | 760,566 |
| 2026-01-13 | 270.63 | 273.37 | 267.61 | 269.81 | 269.81 | 601,371 |
| 2026-01-12 | 265.00 | 272.15 | 264.58 | 270.56 | 270.56 | 802,004 |
| 2026-01-09 | 270.49 | 272.13 | 264.86 | 269.31 | 269.31 | 667,477 |
| 2026-01-08 | 266.82 | 273.08 | 266.42 | 269.41 | 269.41 | 789,753 |
| 2026-01-07 | 269.00 | 271.02 | 265.31 | 267.92 | 267.92 | 709,764 |
| 2026-01-06 | 271.33 | 272.93 | 265.27 | 270.64 | 270.64 | 1,090,378 |
| 2026-01-05 | 263.79 | 275.15 | 262.28 | 272.06 | 272.06 | 1,449,648 |
| 2026-01-02 | 255.83 | 261.17 | 254.21 | 256.63 | 256.63 | 825,359 |
| 2025-12-31 | 259.13 | 259.81 | 255.20 | 255.26 | 255.26 | 1,237,970 |
| 2025-12-30 | 259.04 | 260.69 | 257.46 | 259.37 | 259.37 | 1,080,867 |
| 2025-12-29 | 262.86 | 263.36 | 257.74 | 259.43 | 259.43 | 962,573 |
| 2025-12-26 | 262.68 | 265.27 | 261.88 | 263.14 | 263.14 | 1,217,474 |
| 2025-12-24 | 260.46 | 262.74 | 259.30 | 262.33 | 262.33 | 793,717 |
| 2025-12-23 | 259.86 | 261.52 | 258.17 | 260.46 | 260.46 | 936,283 |
| 2025-12-22 | 257.90 | 262.62 | 257.78 | 260.40 | 260.40 | 1,105,433 |
| 2025-12-19 | 259.44 | 262.35 | 255.76 | 256.91 | 256.91 | 3,168,195 |
| 2025-12-18 | 256.26 | 260.40 | 252.04 | 259.11 | 259.11 | 1,129,078 |
| 2025-12-17 | 257.91 | 260.97 | 255.80 | 256.07 | 256.07 | 1,434,250 |
| 2025-12-16 | 260.82 | 261.73 | 256.13 | 258.26 | 258.26 | 1,464,100 |
| 2025-12-15 | 264.76 | 266.25 | 260.68 | 263.01 | 263.01 | 1,966,044 |
| 2025-12-12 | 264.53 | 265.99 | 259.53 | 262.67 | 262.67 | 1,414,407 |
| 2025-12-11 | 258.03 | 265.60 | 255.64 | 264.45 | 264.45 | 1,482,544 |
| 2025-12-10 | 256.55 | 260.16 | 255.20 | 258.08 | 258.08 | 1,287,397 |
| 2025-12-09 | 248.21 | 259.41 | 247.60 | 257.98 | 257.98 | 1,335,461 |
| 2025-12-08 | 248.66 | 252.56 | 248.02 | 248.21 | 248.21 | 1,153,231 |
| 2025-12-05 | 243.30 | 249.05 | 243.03 | 248.12 | 248.12 | 952,210 |
| 2025-12-04 | 240.50 | 245.22 | 239.33 | 243.33 | 243.33 | 1,093,669 |
| 2025-12-03 | 238.36 | 241.19 | 236.33 | 240.63 | 240.63 | 1,072,266 |
| 2025-12-02 | 239.87 | 241.24 | 233.96 | 238.52 | 238.52 | 1,247,129 |
| 2025-12-01 | 236.99 | 243.26 | 236.99 | 238.57 | 238.57 | 1,175,530 |
| 2025-11-28 | 240.45 | 242.48 | 237.71 | 239.16 | 239.16 | 558,446 |
| 2025-11-26 | 240.76 | 241.23 | 237.62 | 238.22 | 238.22 | 908,103 |
| 2025-11-25 | 236.14 | 242.02 | 236.14 | 240.01 | 240.01 | 1,120,083 |
| 2025-11-24 | 234.89 | 238.79 | 232.40 | 236.14 | 236.14 | 3,194,606 |
| 2025-11-21 | 226.99 | 238.04 | 225.83 | 234.29 | 234.29 | 3,011,679 |
| 2025-11-20 | 226.99 | 230.63 | 225.39 | 225.83 | 225.83 | 1,335,856 |
| 2025-11-19 | 225.45 | 228.91 | 223.76 | 223.99 | 223.99 | 750,689 |
| 2025-11-18 | 227.44 | 229.96 | 226.00 | 227.05 | 227.05 | 745,328 |
| 2025-11-17 | 232.23 | 234.24 | 227.88 | 228.64 | 228.64 | 812,277 |
| 2025-11-14 | 236.14 | 237.13 | 233.21 | 234.00 | 234.00 | 894,417 |
| 2025-11-13 | 240.17 | 241.88 | 236.53 | 238.87 | 238.87 | 1,121,452 |
| 2025-11-12 | 240.48 | 243.77 | 238.76 | 240.17 | 240.17 | 647,086 |
| 2025-11-11 | 240.77 | 242.00 | 237.54 | 238.51 | 238.51 | 881,560 |
| 2025-11-10 | 246.68 | 248.61 | 239.01 | 240.77 | 240.77 | 861,079 |
| 2025-11-07 | 245.81 | 246.53 | 242.03 | 245.74 | 245.74 | 957,187 |
| 2025-11-06 | 245.34 | 249.00 | 241.59 | 248.09 | 248.09 | 1,407,020 |
| 2025-11-05 | 242.12 | 250.56 | 241.95 | 246.49 | 246.49 | 1,257,733 |
| 2025-11-04 | 246.97 | 247.05 | 239.94 | 241.38 | 241.38 | 1,594,879 |
| 2025-11-03 | 252.98 | 253.25 | 247.57 | 249.04 | 249.04 | 1,539,160 |
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.