F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 311.78 | 312.76 | 308.54 | 310.45 | 310.45 | 453,746 |
| 2025-02-12 | 303.76 | 310.63 | 301.34 | 310.60 | 310.60 | 789,800 |
| 2025-02-11 | 307.03 | 310.76 | 307.03 | 308.39 | 308.39 | 513,322 |
| 2025-02-10 | 309.21 | 310.78 | 306.56 | 308.35 | 308.35 | 441,803 |
| 2025-02-07 | 307.31 | 310.14 | 304.43 | 306.60 | 306.60 | 520,482 |
| 2025-02-06 | 304.35 | 308.32 | 303.81 | 307.44 | 307.44 | 618,037 |
| 2025-02-05 | 298.47 | 303.51 | 297.17 | 303.32 | 303.32 | 477,409 |
| 2025-02-04 | 294.00 | 301.02 | 293.77 | 299.78 | 299.78 | 806,675 |
| 2025-02-03 | 293.40 | 295.45 | 287.57 | 295.19 | 295.19 | 867,808 |
| 2025-01-31 | 302.29 | 304.00 | 296.98 | 297.26 | 297.26 | 681,646 |
| 2025-01-30 | 304.36 | 307.49 | 299.66 | 301.48 | 301.48 | 919,363 |
| 2025-01-29 | 307.00 | 308.00 | 277.14 | 300.46 | 300.46 | 2,423,121 |
| 2025-01-28 | 263.47 | 270.03 | 262.11 | 269.72 | 269.72 | 1,321,576 |
| 2025-01-27 | 266.19 | 268.32 | 258.06 | 263.01 | 263.01 | 919,156 |
| 2025-01-24 | 272.21 | 274.64 | 271.00 | 272.99 | 272.99 | 414,346 |
| 2025-01-23 | 271.27 | 273.09 | 269.50 | 272.91 | 272.91 | 425,655 |
| 2025-01-22 | 268.45 | 272.50 | 268.45 | 272.08 | 272.08 | 538,173 |
| 2025-01-21 | 264.25 | 267.96 | 264.25 | 267.74 | 267.74 | 381,949 |
| 2025-01-17 | 267.48 | 267.74 | 263.54 | 263.95 | 263.95 | 384,594 |
| 2025-01-16 | 263.00 | 266.06 | 262.40 | 263.86 | 263.86 | 335,151 |
| 2025-01-15 | 262.15 | 263.80 | 260.16 | 262.30 | 262.30 | 512,996 |
| 2025-01-14 | 255.83 | 260.24 | 255.16 | 258.11 | 258.11 | 535,602 |
| 2025-01-13 | 252.09 | 255.75 | 250.63 | 255.16 | 255.16 | 393,519 |
| 2025-01-10 | 256.07 | 257.22 | 253.90 | 254.32 | 254.32 | 789,944 |
| 2025-01-08 | 255.88 | 259.89 | 254.87 | 258.84 | 258.84 | 428,597 |
| 2025-01-07 | 259.70 | 261.59 | 255.87 | 257.29 | 257.29 | 444,861 |
| 2025-01-06 | 254.36 | 260.77 | 254.36 | 259.70 | 259.70 | 485,307 |
| 2025-01-03 | 252.11 | 255.15 | 251.74 | 254.36 | 254.36 | 410,978 |
| 2025-01-02 | 252.00 | 255.38 | 249.68 | 251.75 | 251.75 | 409,403 |
| 2024-12-31 | 252.82 | 253.34 | 250.74 | 251.47 | 251.47 | 280,866 |
| 2024-12-30 | 252.34 | 254.42 | 249.74 | 252.48 | 252.48 | 254,585 |
| 2024-12-27 | 254.11 | 256.87 | 253.67 | 255.63 | 255.63 | 212,244 |
| 2024-12-26 | 255.63 | 257.90 | 254.70 | 257.12 | 257.12 | 204,527 |
| 2024-12-24 | 253.99 | 257.04 | 253.90 | 256.20 | 256.20 | 172,640 |
| 2024-12-23 | 251.75 | 254.81 | 250.88 | 254.41 | 254.41 | 269,677 |
| 2024-12-20 | 249.26 | 254.01 | 248.02 | 252.25 | 252.25 | 1,233,823 |
| 2024-12-19 | 252.45 | 255.43 | 249.38 | 250.41 | 250.41 | 481,520 |
| 2024-12-18 | 261.92 | 264.00 | 251.80 | 252.00 | 252.00 | 428,260 |
| 2024-12-17 | 262.10 | 263.44 | 259.36 | 259.80 | 259.80 | 508,722 |
| 2024-12-16 | 261.59 | 264.03 | 260.82 | 263.36 | 263.36 | 501,239 |
| 2024-12-13 | 261.51 | 264.50 | 260.54 | 261.81 | 261.81 | 564,530 |
| 2024-12-12 | 260.64 | 263.31 | 258.57 | 261.57 | 261.57 | 587,186 |
| 2024-12-11 | 256.63 | 260.75 | 256.16 | 260.07 | 260.07 | 918,989 |
| 2024-12-10 | 257.72 | 258.16 | 254.27 | 255.60 | 255.60 | 654,224 |
| 2024-12-09 | 256.90 | 260.01 | 256.90 | 257.92 | 257.92 | 510,198 |
| 2024-12-06 | 256.50 | 259.75 | 256.50 | 257.14 | 257.14 | 649,378 |
| 2024-12-05 | 254.94 | 258.00 | 252.97 | 257.05 | 257.05 | 478,311 |
| 2024-12-04 | 252.28 | 254.97 | 251.95 | 254.13 | 254.13 | 358,660 |
| 2024-12-03 | 251.18 | 253.06 | 249.53 | 251.13 | 251.13 | 385,511 |
| 2024-12-02 | 250.00 | 253.62 | 250.00 | 252.14 | 252.14 | 479,757 |
| 2024-11-29 | 250.73 | 252.19 | 249.95 | 250.35 | 250.35 | 294,717 |
| 2024-11-27 | 251.90 | 252.30 | 248.09 | 250.07 | 250.07 | 345,362 |
| 2024-11-26 | 248.20 | 252.16 | 247.26 | 251.92 | 251.92 | 391,757 |
| 2024-11-25 | 248.52 | 250.46 | 247.79 | 248.74 | 248.74 | 1,351,809 |
| 2024-11-22 | 245.17 | 247.70 | 245.07 | 246.98 | 246.98 | 346,441 |
| 2024-11-21 | 243.46 | 245.91 | 242.22 | 244.29 | 244.29 | 318,259 |
| 2024-11-20 | 239.87 | 242.37 | 238.71 | 242.02 | 242.02 | 314,771 |
| 2024-11-19 | 236.50 | 241.19 | 234.00 | 239.67 | 239.67 | 451,252 |
| 2024-11-18 | 239.32 | 241.54 | 238.51 | 239.99 | 239.99 | 399,445 |
| 2024-11-15 | 241.74 | 242.87 | 238.19 | 238.36 | 238.36 | 491,461 |
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.