F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 280.00 | 281.03 | 276.96 | 280.35 | 280.35 | 348,574 |
| 2025-05-09 | 273.99 | 274.82 | 267.86 | 270.07 | 270.07 | 379,595 |
| 2025-05-08 | 270.13 | 275.70 | 268.13 | 273.14 | 273.14 | 558,917 |
| 2025-05-07 | 266.85 | 267.68 | 264.21 | 267.48 | 267.48 | 488,708 |
| 2025-05-06 | 263.05 | 266.30 | 260.69 | 264.82 | 264.82 | 417,181 |
| 2025-05-05 | 266.89 | 270.46 | 265.35 | 267.19 | 267.19 | 386,393 |
| 2025-05-02 | 269.03 | 271.27 | 267.46 | 268.81 | 268.81 | 514,336 |
| 2025-05-01 | 264.54 | 269.13 | 262.71 | 265.77 | 265.77 | 664,116 |
| 2025-04-30 | 260.75 | 265.42 | 255.57 | 264.74 | 264.74 | 859,176 |
| 2025-04-29 | 260.03 | 265.96 | 256.49 | 262.72 | 262.72 | 1,281,011 |
| 2025-04-28 | 270.22 | 271.48 | 263.88 | 265.07 | 265.07 | 1,049,897 |
| 2025-04-25 | 268.33 | 270.36 | 264.82 | 270.03 | 270.03 | 607,646 |
| 2025-04-24 | 261.15 | 269.78 | 261.15 | 268.16 | 268.16 | 497,180 |
| 2025-04-23 | 260.72 | 265.99 | 256.56 | 262.46 | 262.46 | 568,780 |
| 2025-04-22 | 254.17 | 257.45 | 252.60 | 254.77 | 254.77 | 524,304 |
| 2025-04-21 | 255.78 | 258.22 | 247.84 | 250.80 | 250.80 | 370,987 |
| 2025-04-17 | 262.10 | 262.83 | 256.70 | 258.61 | 258.61 | 405,096 |
| 2025-04-16 | 260.70 | 264.04 | 256.94 | 258.98 | 258.98 | 510,565 |
| 2025-04-15 | 263.74 | 265.52 | 261.39 | 263.53 | 263.53 | 424,054 |
| 2025-04-14 | 266.76 | 268.41 | 260.46 | 262.69 | 262.69 | 424,337 |
| 2025-04-11 | 255.00 | 263.37 | 253.46 | 261.68 | 261.68 | 600,746 |
| 2025-04-10 | 258.18 | 258.61 | 246.64 | 255.00 | 255.00 | 672,055 |
| 2025-04-09 | 239.21 | 266.24 | 236.82 | 264.14 | 264.14 | 632,598 |
| 2025-04-08 | 256.14 | 256.91 | 238.38 | 241.53 | 241.53 | 737,981 |
| 2025-04-07 | 232.41 | 252.79 | 227.04 | 243.48 | 243.48 | 1,073,100 |
| 2025-04-04 | 244.74 | 246.09 | 236.57 | 239.25 | 239.25 | 725,520 |
| 2025-04-03 | 257.47 | 261.88 | 249.88 | 250.98 | 250.98 | 590,126 |
| 2025-04-02 | 264.37 | 274.54 | 264.37 | 272.73 | 272.73 | 463,739 |
| 2025-04-01 | 265.37 | 269.18 | 264.03 | 268.58 | 268.58 | 457,619 |
| 2025-03-31 | 260.11 | 268.52 | 259.00 | 266.27 | 266.27 | 719,388 |
| 2025-03-28 | 268.87 | 270.92 | 261.17 | 263.88 | 263.88 | 490,912 |
| 2025-03-27 | 271.85 | 271.85 | 267.48 | 270.08 | 270.08 | 356,133 |
| 2025-03-26 | 274.86 | 277.10 | 271.30 | 272.84 | 272.84 | 336,495 |
| 2025-03-25 | 274.79 | 278.85 | 270.36 | 275.05 | 275.05 | 570,756 |
| 2025-03-24 | 273.74 | 276.38 | 272.19 | 274.31 | 274.31 | 545,170 |
| 2025-03-21 | 266.88 | 268.80 | 262.76 | 268.40 | 268.40 | 1,289,441 |
| 2025-03-20 | 267.63 | 270.95 | 266.35 | 268.48 | 268.48 | 464,382 |
| 2025-03-19 | 265.33 | 272.87 | 264.38 | 270.21 | 270.21 | 549,604 |
| 2025-03-18 | 265.24 | 266.97 | 263.68 | 264.83 | 264.83 | 338,009 |
| 2025-03-17 | 259.97 | 269.77 | 257.90 | 267.45 | 267.45 | 485,482 |
| 2025-03-14 | 261.00 | 264.01 | 255.90 | 262.46 | 262.46 | 441,189 |
| 2025-03-13 | 266.03 | 266.07 | 255.65 | 257.42 | 257.42 | 709,246 |
| 2025-03-12 | 270.15 | 271.11 | 265.87 | 266.06 | 266.06 | 537,267 |
| 2025-03-11 | 265.80 | 269.87 | 263.56 | 265.31 | 265.31 | 569,236 |
| 2025-03-10 | 270.55 | 270.86 | 263.34 | 266.50 | 266.50 | 634,401 |
| 2025-03-07 | 275.62 | 278.03 | 268.75 | 275.63 | 275.63 | 547,677 |
| 2025-03-06 | 278.76 | 280.11 | 273.05 | 275.76 | 275.76 | 699,555 |
| 2025-03-05 | 279.91 | 283.19 | 276.00 | 282.73 | 282.73 | 794,458 |
| 2025-03-04 | 280.90 | 283.82 | 273.14 | 280.11 | 280.11 | 686,082 |
| 2025-03-03 | 295.46 | 298.54 | 282.16 | 284.15 | 284.15 | 724,798 |
| 2025-02-28 | 291.23 | 292.77 | 285.21 | 292.43 | 292.43 | 840,598 |
| 2025-02-27 | 296.74 | 297.26 | 290.31 | 290.97 | 290.97 | 353,741 |
| 2025-02-26 | 293.18 | 298.01 | 292.61 | 294.82 | 294.82 | 484,839 |
| 2025-02-25 | 292.67 | 293.64 | 287.64 | 292.98 | 292.98 | 590,442 |
| 2025-02-24 | 296.05 | 296.26 | 290.01 | 293.21 | 293.21 | 505,786 |
| 2025-02-21 | 305.51 | 305.51 | 294.78 | 295.56 | 295.56 | 467,946 |
| 2025-02-20 | 308.88 | 308.88 | 301.34 | 304.60 | 304.60 | 415,897 |
| 2025-02-19 | 306.99 | 310.20 | 304.88 | 310.08 | 310.08 | 441,436 |
| 2025-02-18 | 310.18 | 313.00 | 305.62 | 307.59 | 307.59 | 611,101 |
| 2025-02-14 | 310.45 | 310.86 | 308.02 | 310.18 | 310.18 | 435,746 |
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.