F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	115.87	122.34	115.02	120.60	120.60	2,291,439
2016-07-18	116.36	117.24	115.43	115.82	115.82	589,098
2016-07-15	116.50	116.54	114.87	116.37	116.37	775,894
2016-07-14	117.24	117.24	115.75	116.25	116.25	534,823
2016-07-13	117.62	118.50	116.36	116.36	116.36	543,748
2016-07-12	117.49	118.02	116.44	117.81	117.81	441,645
2016-07-11	117.36	118.26	116.38	116.85	116.85	430,545
2016-07-08	114.99	117.20	114.47	117.13	117.13	761,820
2016-07-07	113.63	114.88	112.96	113.77	113.77	539,993
2016-07-06	112.11	113.89	110.86	113.79	113.79	703,232
2016-07-05	113.41	114.17	112.48	112.51	112.51	542,896
2016-07-01	113.91	115.31	113.11	113.52	113.52	566,403
2016-06-30	112.37	113.84	111.42	113.84	113.84	537,866
2016-06-29	111.62	112.88	110.34	112.52	112.52	554,410
2016-06-28	109.94	111.58	109.56	110.31	110.31	793,860
2016-06-27	112.65	112.92	107.19	108.64	108.64	1,255,482
2016-06-24	116.76	119.00	113.34	113.40	113.40	1,107,755
2016-06-23	119.12	121.48	118.78	121.44	121.44	630,898
2016-06-22	119.71	119.96	118.46	118.61	118.61	405,991
2016-06-21	119.34	119.69	118.33	119.29	119.29	514,731
2016-06-20	119.93	120.55	119.18	119.25	119.25	655,439
2016-06-17	118.59	119.48	117.91	118.56	118.56	1,224,172
2016-06-16	118.60	119.22	117.76	119.03	119.03	610,263
2016-06-15	118.53	119.63	117.72	119.15	119.15	916,005
2016-06-14	118.24	119.43	117.17	118.08	118.08	1,019,576
2016-06-13	118.91	120.43	118.14	118.48	118.48	820,038
2016-06-10	118.66	119.85	118.00	119.41	119.41	1,046,381
2016-06-09	120.25	120.91	119.16	119.68	119.68	831,698
2016-06-08	120.27	123.00	119.19	120.35	120.35	3,262,731
2016-06-07	110.31	124.91	109.66	123.94	123.94	3,469,836
2016-06-06	110.80	110.84	109.85	110.04	110.04	404,009
2016-06-03	110.53	111.00	109.64	110.22	110.22	420,781
2016-06-02	109.50	110.94	109.16	110.84	110.84	493,634
2016-06-01	110.02	110.33	108.43	109.49	109.49	649,171
2016-05-31	109.09	110.28	108.15	110.20	110.20	1,099,396
2016-05-27	108.24	110.04	108.16	108.81	108.81	862,781
2016-05-26	109.52	109.89	108.69	109.01	109.01	722,633
2016-05-25	109.00	109.93	108.97	109.65	109.65	699,167
2016-05-24	107.09	108.98	106.83	108.64	108.64	746,158
2016-05-23	106.72	107.42	106.26	106.65	106.65	712,446
2016-05-20	105.00	106.74	105.00	106.64	106.64	962,461
2016-05-19	105.53	107.29	103.74	104.84	104.84	952,276
2016-05-18	103.78	106.28	103.64	105.62	105.62	1,047,280
2016-05-17	104.98	106.10	103.54	103.83	103.83	1,313,531
2016-05-16	105.60	107.46	105.49	107.33	107.33	1,130,577
2016-05-13	104.12	105.99	103.89	105.90	105.90	1,388,064
2016-05-12	104.37	105.12	103.23	104.50	104.50	819,681
2016-05-11	104.30	105.77	103.67	103.70	103.70	913,815
2016-05-10	102.21	104.41	101.87	104.34	104.34	1,018,459
2016-05-09	100.81	102.24	100.03	101.86	101.86	695,338
2016-05-06	100.50	101.27	99.290	100.64	100.64	685,860
2016-05-05	101.30	101.85	100.41	100.58	100.58	608,667
2016-05-04	100.23	101.72	100.23	100.95	100.95	710,195
2016-05-03	102.93	103.03	100.83	100.96	100.96	793,112
2016-05-02	103.12	104.24	103.01	103.65	103.65	963,989
2016-04-29	104.09	104.95	102.39	104.75	104.75	1,152,732
2016-04-28	106.45	106.64	104.00	104.24	104.24	854,767
2016-04-27	104.95	107.08	104.42	106.90	106.90	850,864
2016-04-26	105.62	106.20	105.00	105.37	105.37	767,411
2016-04-25	103.93	105.51	103.66	105.31	105.31	1,322,337

← NewerPage 44 of 79 · 4,732 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.