F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 256.02 | 257.67 | 252.49 | 253.05 | 253.05 | 1,006,496 |
| 2025-10-30 | 257.27 | 261.46 | 256.01 | 256.69 | 256.69 | 936,825 |
| 2025-10-29 | 267.00 | 267.05 | 257.50 | 258.76 | 258.76 | 1,294,328 |
| 2025-10-28 | 262.35 | 276.19 | 261.50 | 267.58 | 267.58 | 2,755,007 |
| 2025-10-27 | 303.60 | 304.61 | 288.70 | 290.41 | 290.41 | 1,878,177 |
| 2025-10-24 | 305.35 | 305.35 | 298.24 | 298.34 | 298.34 | 458,579 |
| 2025-10-23 | 297.63 | 303.29 | 297.63 | 301.86 | 301.86 | 660,519 |
| 2025-10-22 | 300.01 | 300.98 | 294.21 | 297.84 | 297.84 | 589,741 |
| 2025-10-21 | 296.50 | 300.22 | 294.00 | 299.21 | 299.21 | 930,225 |
| 2025-10-20 | 300.13 | 302.00 | 295.03 | 296.50 | 296.50 | 842,953 |
| 2025-10-17 | 295.01 | 302.72 | 292.52 | 300.90 | 300.90 | 2,254,553 |
| 2025-10-16 | 324.68 | 325.53 | 287.53 | 295.35 | 295.35 | 3,040,112 |
| 2025-10-15 | 341.42 | 343.17 | 322.63 | 330.75 | 330.75 | 1,449,187 |
| 2025-10-14 | 336.88 | 345.47 | 335.12 | 343.17 | 343.17 | 746,151 |
| 2025-10-13 | 343.33 | 343.33 | 334.92 | 340.64 | 340.64 | 646,685 |
| 2025-10-10 | 344.46 | 346.00 | 331.39 | 331.75 | 331.75 | 334,954 |
| 2025-10-09 | 342.58 | 342.64 | 334.62 | 342.35 | 342.35 | 354,423 |
| 2025-10-08 | 333.38 | 343.84 | 332.15 | 342.58 | 342.58 | 704,667 |
| 2025-10-07 | 331.22 | 334.50 | 325.85 | 330.76 | 330.76 | 1,316,442 |
| 2025-10-06 | 325.88 | 333.00 | 325.70 | 329.00 | 329.00 | 280,017 |
| 2025-10-03 | 327.37 | 330.88 | 324.84 | 324.98 | 324.98 | 236,057 |
| 2025-10-02 | 328.05 | 329.06 | 324.48 | 327.18 | 327.18 | 296,970 |
| 2025-10-01 | 320.61 | 327.69 | 317.66 | 327.29 | 327.29 | 434,952 |
| 2025-09-30 | 323.00 | 324.80 | 320.44 | 323.19 | 323.19 | 428,416 |
| 2025-09-29 | 327.47 | 329.20 | 322.27 | 322.66 | 322.66 | 359,669 |
| 2025-09-26 | 324.35 | 326.14 | 320.49 | 324.87 | 324.87 | 269,343 |
| 2025-09-25 | 321.71 | 324.47 | 318.77 | 324.00 | 324.00 | 289,212 |
| 2025-09-24 | 325.34 | 325.90 | 322.92 | 324.47 | 324.47 | 366,147 |
| 2025-09-23 | 329.96 | 334.25 | 324.37 | 324.70 | 324.70 | 397,274 |
| 2025-09-22 | 326.16 | 330.81 | 326.00 | 330.19 | 330.19 | 460,754 |
| 2025-09-19 | 334.42 | 334.88 | 325.61 | 328.69 | 328.69 | 1,276,690 |
| 2025-09-18 | 324.53 | 332.22 | 324.31 | 331.80 | 331.80 | 380,101 |
| 2025-09-17 | 324.79 | 326.00 | 320.54 | 323.81 | 323.81 | 258,123 |
| 2025-09-16 | 324.05 | 325.00 | 321.29 | 323.73 | 323.73 | 289,011 |
| 2025-09-15 | 320.27 | 324.94 | 319.72 | 324.10 | 324.10 | 355,445 |
| 2025-09-12 | 332.49 | 332.49 | 320.97 | 321.67 | 321.67 | 439,879 |
| 2025-09-11 | 326.69 | 337.39 | 326.69 | 334.59 | 334.59 | 465,181 |
| 2025-09-10 | 326.60 | 329.23 | 322.56 | 326.69 | 326.69 | 394,774 |
| 2025-09-09 | 319.86 | 329.81 | 318.53 | 325.41 | 325.41 | 428,956 |
| 2025-09-08 | 316.57 | 320.80 | 316.52 | 320.63 | 320.63 | 316,394 |
| 2025-09-05 | 314.35 | 317.03 | 311.87 | 315.89 | 315.89 | 310,965 |
| 2025-09-04 | 310.16 | 314.74 | 309.33 | 314.35 | 314.35 | 400,918 |
| 2025-09-03 | 305.94 | 309.12 | 303.61 | 309.03 | 309.03 | 450,602 |
| 2025-09-02 | 309.89 | 311.12 | 306.04 | 306.73 | 306.73 | 598,882 |
| 2025-08-29 | 319.07 | 319.07 | 310.33 | 313.14 | 313.14 | 593,463 |
| 2025-08-28 | 317.00 | 320.25 | 315.24 | 318.40 | 318.40 | 414,246 |
| 2025-08-27 | 315.24 | 318.53 | 314.72 | 317.74 | 317.74 | 249,644 |
| 2025-08-26 | 316.98 | 319.14 | 313.22 | 315.57 | 315.57 | 694,728 |
| 2025-08-25 | 317.41 | 317.58 | 315.48 | 315.70 | 315.70 | 246,817 |
| 2025-08-22 | 316.02 | 322.42 | 315.58 | 317.23 | 317.23 | 312,595 |
| 2025-08-21 | 314.48 | 316.58 | 313.01 | 314.23 | 314.23 | 332,294 |
| 2025-08-20 | 315.48 | 316.39 | 308.41 | 315.79 | 315.79 | 371,978 |
| 2025-08-19 | 315.66 | 319.10 | 314.23 | 315.48 | 315.48 | 334,034 |
| 2025-08-18 | 315.00 | 317.12 | 312.65 | 316.26 | 316.26 | 367,801 |
| 2025-08-15 | 318.78 | 318.78 | 313.95 | 315.34 | 315.34 | 327,753 |
| 2025-08-14 | 322.53 | 323.68 | 315.10 | 318.50 | 318.50 | 300,996 |
| 2025-08-13 | 327.83 | 327.83 | 324.05 | 325.79 | 325.79 | 492,472 |
| 2025-08-12 | 319.01 | 326.64 | 319.01 | 326.47 | 326.47 | 770,371 |
| 2025-08-11 | 320.34 | 323.52 | 317.25 | 318.11 | 318.11 | 412,820 |
| 2025-08-08 | 319.20 | 322.60 | 317.28 | 321.77 | 321.77 | 403,248 |
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.