F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	128.76	128.80	125.96	127.32	127.32	655,834
2017-06-28	128.67	129.60	127.93	128.95	128.95	602,045
2017-06-27	128.69	129.47	127.74	127.80	127.80	711,695
2017-06-26	130.40	130.49	128.86	129.04	129.04	325,329
2017-06-23	129.61	130.65	129.10	129.99	129.99	883,094
2017-06-22	129.19	129.34	127.94	128.95	128.95	488,380
2017-06-21	129.29	129.94	128.53	128.99	128.99	519,745
2017-06-20	130.73	131.21	128.73	128.85	128.85	590,674
2017-06-19	129.84	131.07	129.59	130.63	130.63	687,266
2017-06-16	129.76	130.19	128.00	129.19	129.19	845,071
2017-06-15	129.13	130.36	128.43	129.35	129.35	574,691
2017-06-14	130.74	132.20	129.03	129.78	129.78	702,726
2017-06-13	128.58	130.52	128.58	130.14	130.14	553,982
2017-06-12	128.19	128.94	126.98	128.68	128.68	795,374
2017-06-09	130.97	131.69	128.09	129.30	129.30	675,191
2017-06-08	128.24	130.99	127.70	130.83	130.83	687,573
2017-06-07	129.44	129.90	126.92	127.97	127.97	879,899
2017-06-06	129.35	129.94	128.80	129.52	129.52	618,032
2017-06-05	129.01	130.34	128.82	129.66	129.66	580,872
2017-06-02	129.84	130.39	129.06	129.31	129.31	509,525
2017-06-01	128.85	130.09	128.58	130.09	130.09	721,461
2017-05-31	128.56	129.00	126.48	128.13	128.13	1,106,113
2017-05-30	127.02	129.08	126.82	128.00	128.00	489,480
2017-05-26	127.40	127.40	126.40	127.16	127.16	354,104
2017-05-25	127.00	127.85	126.42	127.58	127.58	377,124
2017-05-24	126.27	126.92	125.53	126.85	126.85	717,142
2017-05-23	128.61	128.81	124.94	125.99	125.99	740,931
2017-05-22	127.54	129.22	127.25	128.55	128.55	662,070
2017-05-19	126.44	127.51	126.39	127.15	127.15	655,583
2017-05-18	126.89	128.02	124.27	125.90	125.90	1,271,062
2017-05-17	129.90	130.62	127.71	127.87	127.87	1,082,749
2017-05-16	131.46	131.93	130.23	131.38	131.38	782,459
2017-05-15	129.64	131.78	129.38	131.72	131.72	1,065,217
2017-05-12	129.63	130.25	129.08	129.16	129.16	899,018
2017-05-11	131.14	131.48	129.64	129.94	129.94	977,464
2017-05-10	130.59	131.67	129.46	131.60	131.60	1,251,676
2017-05-09	129.98	131.49	129.52	130.84	130.84	1,022,485
2017-05-08	128.58	129.84	128.09	129.76	129.76	1,222,233
2017-05-05	126.99	128.72	126.63	128.57	128.57	1,109,339
2017-05-04	127.12	127.70	125.97	126.42	126.42	1,130,272
2017-05-03	126.67	127.79	126.29	126.99	126.99	977,805
2017-05-02	126.15	127.68	125.60	127.50	127.50	1,151,535
2017-05-01	128.91	130.30	127.11	127.40	127.40	1,277,448
2017-04-28	126.96	129.68	126.68	129.13	129.13	1,684,245
2017-04-27	126.01	130.05	125.30	126.99	126.99	3,780,003
2017-04-26	138.68	139.09	137.30	137.30	137.30	1,433,788
2017-04-25	137.52	139.34	137.51	138.19	138.19	1,056,075
2017-04-24	137.92	138.54	136.93	137.93	137.93	999,605
2017-04-21	136.79	137.10	136.13	136.54	136.54	811,794
2017-04-20	136.62	137.21	136.03	136.87	136.87	1,227,319
2017-04-19	135.61	136.73	135.58	135.93	135.93	887,512
2017-04-18	135.79	136.34	135.09	135.43	135.43	707,441
2017-04-17	134.98	136.35	134.43	135.98	135.98	733,934
2017-04-13	135.07	136.41	134.30	134.43	134.43	989,587
2017-04-12	137.24	137.28	134.73	134.88	134.88	947,725
2017-04-11	136.88	137.25	135.70	136.68	136.68	828,304
2017-04-10	137.37	137.84	136.28	136.86	136.86	613,689
2017-04-07	137.90	138.06	136.97	137.03	137.03	633,529
2017-04-06	138.30	139.15	137.19	138.30	138.30	854,788
2017-04-05	139.89	141.15	137.76	138.09	138.09	889,302

← NewerPage 40 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.