F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 322.50 | 323.00 | 314.86 | 317.23 | 317.23 | 469,163 |
| 2025-08-06 | 319.98 | 323.20 | 316.65 | 321.23 | 321.23 | 523,217 |
| 2025-08-05 | 320.59 | 324.12 | 315.93 | 318.78 | 318.78 | 826,681 |
| 2025-08-04 | 309.73 | 322.63 | 308.97 | 321.00 | 321.00 | 813,756 |
| 2025-08-01 | 308.14 | 309.77 | 301.52 | 307.43 | 307.43 | 790,548 |
| 2025-07-31 | 323.00 | 334.00 | 312.59 | 313.42 | 313.42 | 1,829,371 |
| 2025-07-30 | 299.97 | 301.89 | 294.89 | 298.99 | 298.99 | 830,302 |
| 2025-07-29 | 302.89 | 305.98 | 298.36 | 299.24 | 299.24 | 462,378 |
| 2025-07-28 | 299.54 | 302.01 | 298.70 | 301.63 | 301.63 | 370,045 |
| 2025-07-25 | 302.12 | 303.77 | 299.01 | 299.37 | 299.37 | 262,548 |
| 2025-07-24 | 300.19 | 305.15 | 298.88 | 301.93 | 301.93 | 508,264 |
| 2025-07-23 | 298.81 | 300.69 | 297.85 | 300.62 | 300.62 | 362,318 |
| 2025-07-22 | 300.40 | 300.43 | 296.66 | 297.82 | 297.82 | 346,063 |
| 2025-07-21 | 301.64 | 302.17 | 298.11 | 300.12 | 300.12 | 292,347 |
| 2025-07-18 | 301.92 | 307.00 | 300.19 | 302.17 | 302.17 | 597,884 |
| 2025-07-17 | 294.89 | 301.21 | 293.13 | 300.34 | 300.34 | 542,112 |
| 2025-07-16 | 291.75 | 293.55 | 288.76 | 293.12 | 293.12 | 333,386 |
| 2025-07-15 | 294.67 | 296.11 | 290.65 | 290.76 | 290.76 | 436,041 |
| 2025-07-14 | 291.70 | 295.42 | 290.67 | 294.15 | 294.15 | 390,700 |
| 2025-07-11 | 299.23 | 299.23 | 291.24 | 291.89 | 291.89 | 451,319 |
| 2025-07-10 | 301.97 | 303.43 | 297.30 | 299.89 | 299.89 | 423,571 |
| 2025-07-09 | 302.45 | 302.68 | 297.65 | 302.28 | 302.28 | 430,053 |
| 2025-07-08 | 301.56 | 304.70 | 299.10 | 302.41 | 302.41 | 544,676 |
| 2025-07-07 | 298.75 | 301.66 | 297.00 | 299.26 | 299.26 | 469,459 |
| 2025-07-03 | 298.23 | 301.78 | 297.62 | 300.13 | 300.13 | 272,018 |
| 2025-07-02 | 294.98 | 296.82 | 293.31 | 296.12 | 296.12 | 388,249 |
| 2025-07-01 | 294.32 | 298.62 | 293.31 | 295.97 | 295.97 | 517,833 |
| 2025-06-30 | 297.45 | 301.83 | 293.83 | 294.32 | 294.32 | 631,000 |
| 2025-06-27 | 288.88 | 297.57 | 287.83 | 295.75 | 295.75 | 675,626 |
| 2025-06-26 | 295.00 | 295.13 | 284.27 | 289.09 | 289.09 | 995,987 |
| 2025-06-25 | 295.78 | 297.02 | 293.88 | 294.41 | 294.41 | 407,141 |
| 2025-06-24 | 297.00 | 298.70 | 293.28 | 295.90 | 295.90 | 435,278 |
| 2025-06-23 | 287.43 | 295.34 | 285.71 | 295.09 | 295.09 | 452,311 |
| 2025-06-20 | 288.50 | 289.13 | 283.79 | 287.13 | 287.13 | 842,795 |
| 2025-06-18 | 288.98 | 290.42 | 286.10 | 286.48 | 286.48 | 376,115 |
| 2025-06-17 | 288.56 | 292.26 | 286.58 | 288.59 | 288.59 | 422,187 |
| 2025-06-16 | 289.40 | 292.05 | 288.58 | 290.34 | 290.34 | 299,052 |
| 2025-06-13 | 287.87 | 291.56 | 285.12 | 286.61 | 286.61 | 253,474 |
| 2025-06-12 | 292.38 | 294.07 | 290.87 | 291.66 | 291.66 | 266,810 |
| 2025-06-11 | 294.60 | 295.00 | 290.44 | 292.89 | 292.89 | 251,049 |
| 2025-06-10 | 294.73 | 294.73 | 290.76 | 293.66 | 293.66 | 269,290 |
| 2025-06-09 | 296.17 | 297.00 | 294.32 | 294.73 | 294.73 | 230,148 |
| 2025-06-06 | 295.49 | 296.40 | 293.57 | 295.43 | 295.43 | 313,269 |
| 2025-06-05 | 293.79 | 294.69 | 290.58 | 293.96 | 293.96 | 471,512 |
| 2025-06-04 | 291.07 | 293.88 | 289.18 | 293.83 | 293.83 | 397,773 |
| 2025-06-03 | 286.02 | 290.91 | 285.38 | 290.65 | 290.65 | 389,500 |
| 2025-06-02 | 283.99 | 286.35 | 280.09 | 286.02 | 286.02 | 346,368 |
| 2025-05-30 | 279.31 | 285.67 | 277.78 | 285.38 | 285.38 | 1,291,160 |
| 2025-05-29 | 285.53 | 285.53 | 278.40 | 280.59 | 280.59 | 344,223 |
| 2025-05-28 | 287.04 | 287.51 | 283.13 | 283.29 | 283.29 | 330,894 |
| 2025-05-27 | 285.66 | 286.91 | 284.55 | 286.59 | 286.59 | 306,717 |
| 2025-05-23 | 279.21 | 283.63 | 278.02 | 282.10 | 282.10 | 248,401 |
| 2025-05-22 | 286.06 | 286.82 | 283.62 | 284.48 | 284.48 | 323,010 |
| 2025-05-21 | 285.11 | 290.34 | 283.93 | 286.26 | 286.26 | 443,373 |
| 2025-05-20 | 285.56 | 288.34 | 284.61 | 286.90 | 286.90 | 461,978 |
| 2025-05-19 | 281.69 | 286.29 | 281.55 | 285.70 | 285.70 | 284,441 |
| 2025-05-16 | 283.51 | 285.12 | 280.53 | 284.92 | 284.92 | 331,423 |
| 2025-05-15 | 282.06 | 284.01 | 280.25 | 282.67 | 282.67 | 254,810 |
| 2025-05-14 | 283.00 | 284.52 | 279.55 | 281.59 | 281.59 | 564,176 |
| 2025-05-13 | 280.10 | 285.09 | 280.10 | 283.23 | 283.23 | 469,278 |
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.