F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 241.74 | 242.87 | 238.19 | 238.36 | 238.36 | 491,461 |
| 2024-11-14 | 247.04 | 247.42 | 241.48 | 242.05 | 242.05 | 517,454 |
| 2024-11-13 | 243.43 | 248.39 | 242.92 | 246.86 | 246.86 | 660,287 |
| 2024-11-12 | 241.86 | 244.17 | 241.86 | 244.00 | 244.00 | 612,972 |
| 2024-11-11 | 242.12 | 243.88 | 241.05 | 242.67 | 242.67 | 387,052 |
| 2024-11-08 | 241.88 | 244.32 | 240.88 | 241.31 | 241.31 | 544,002 |
| 2024-11-07 | 239.04 | 241.92 | 239.04 | 241.88 | 241.88 | 440,692 |
| 2024-11-06 | 237.50 | 241.62 | 235.59 | 240.12 | 240.12 | 625,974 |
| 2024-11-05 | 230.61 | 233.36 | 230.61 | 232.92 | 232.92 | 378,822 |
| 2024-11-04 | 230.32 | 233.49 | 229.50 | 231.20 | 231.20 | 619,589 |
| 2024-11-01 | 233.79 | 234.55 | 231.13 | 232.20 | 232.20 | 665,447 |
| 2024-10-31 | 238.40 | 241.96 | 233.37 | 233.88 | 233.88 | 798,323 |
| 2024-10-30 | 240.01 | 241.00 | 236.45 | 238.95 | 238.95 | 1,110,910 |
| 2024-10-29 | 242.03 | 250.46 | 236.85 | 240.33 | 240.33 | 3,007,580 |
| 2024-10-28 | 217.90 | 219.28 | 216.16 | 218.36 | 218.36 | 1,357,792 |
| 2024-10-25 | 215.28 | 217.19 | 214.10 | 216.87 | 216.87 | 726,336 |
| 2024-10-24 | 216.99 | 216.99 | 213.24 | 213.57 | 213.57 | 519,194 |
| 2024-10-23 | 217.33 | 217.81 | 214.38 | 215.41 | 215.41 | 336,094 |
| 2024-10-22 | 216.29 | 217.85 | 215.67 | 217.06 | 217.06 | 391,363 |
| 2024-10-21 | 217.67 | 218.74 | 216.47 | 217.95 | 217.95 | 457,456 |
| 2024-10-18 | 218.48 | 218.85 | 217.00 | 217.48 | 217.48 | 579,537 |
| 2024-10-17 | 216.39 | 217.23 | 215.51 | 217.00 | 217.00 | 681,220 |
| 2024-10-16 | 216.91 | 217.14 | 215.39 | 215.86 | 215.86 | 484,941 |
| 2024-10-15 | 219.00 | 220.95 | 216.91 | 217.00 | 217.00 | 608,543 |
| 2024-10-14 | 221.00 | 221.00 | 218.57 | 219.43 | 219.43 | 599,486 |
| 2024-10-11 | 222.82 | 224.47 | 222.13 | 222.62 | 222.62 | 423,273 |
| 2024-10-10 | 221.14 | 223.05 | 220.02 | 221.99 | 221.99 | 376,869 |
| 2024-10-09 | 219.51 | 222.87 | 218.09 | 222.05 | 222.05 | 563,077 |
| 2024-10-08 | 218.55 | 220.11 | 217.73 | 219.51 | 219.51 | 431,761 |
| 2024-10-07 | 218.55 | 220.09 | 218.00 | 218.23 | 218.23 | 432,772 |
| 2024-10-04 | 220.00 | 220.19 | 218.05 | 219.91 | 219.91 | 307,769 |
| 2024-10-03 | 218.26 | 219.29 | 216.91 | 218.08 | 218.08 | 282,879 |
| 2024-10-02 | 217.66 | 220.52 | 217.66 | 219.64 | 219.64 | 389,974 |
| 2024-10-01 | 220.00 | 220.91 | 218.11 | 218.51 | 218.51 | 486,566 |
| 2024-09-30 | 218.98 | 220.80 | 218.40 | 220.20 | 220.20 | 606,258 |
| 2024-09-27 | 221.66 | 222.08 | 218.85 | 219.00 | 219.00 | 644,885 |
| 2024-09-26 | 220.81 | 221.88 | 218.61 | 221.34 | 221.34 | 452,528 |
| 2024-09-25 | 220.33 | 220.82 | 214.21 | 219.65 | 219.65 | 685,049 |
| 2024-09-24 | 221.94 | 223.74 | 220.69 | 223.60 | 223.60 | 694,048 |
| 2024-09-23 | 219.72 | 222.41 | 219.72 | 220.38 | 220.38 | 629,241 |
| 2024-09-20 | 217.87 | 221.12 | 215.67 | 219.24 | 219.24 | 2,302,274 |
| 2024-09-19 | 216.72 | 218.54 | 214.23 | 217.47 | 217.47 | 887,281 |
| 2024-09-18 | 214.50 | 215.50 | 211.89 | 213.57 | 213.57 | 626,129 |
| 2024-09-17 | 214.15 | 216.00 | 213.26 | 214.64 | 214.64 | 545,191 |
| 2024-09-16 | 210.72 | 213.88 | 210.72 | 213.42 | 213.42 | 626,156 |
| 2024-09-13 | 206.26 | 210.81 | 206.10 | 210.31 | 210.31 | 599,328 |
| 2024-09-12 | 203.16 | 206.09 | 202.68 | 205.95 | 205.95 | 716,461 |
| 2024-09-11 | 200.64 | 203.19 | 197.34 | 202.91 | 202.91 | 425,495 |
| 2024-09-10 | 199.33 | 201.78 | 198.25 | 201.28 | 201.28 | 465,174 |
| 2024-09-09 | 199.48 | 203.48 | 199.48 | 199.93 | 199.93 | 917,656 |
| 2024-09-06 | 200.57 | 203.40 | 198.65 | 198.93 | 198.93 | 742,224 |
| 2024-09-05 | 199.27 | 202.68 | 198.41 | 200.80 | 200.80 | 668,690 |
| 2024-09-04 | 198.42 | 201.03 | 197.37 | 199.43 | 199.43 | 522,264 |
| 2024-09-03 | 202.00 | 203.98 | 198.09 | 198.85 | 198.85 | 762,141 |
| 2024-08-30 | 202.67 | 203.59 | 200.53 | 203.15 | 203.15 | 570,466 |
| 2024-08-29 | 200.23 | 203.30 | 200.04 | 202.14 | 202.14 | 485,179 |
| 2024-08-28 | 199.06 | 200.74 | 197.81 | 198.89 | 198.89 | 352,229 |
| 2024-08-27 | 198.71 | 200.33 | 197.83 | 199.71 | 199.71 | 304,126 |
| 2024-08-26 | 199.56 | 201.17 | 198.60 | 199.41 | 199.41 | 311,941 |
| 2024-08-23 | 198.07 | 199.18 | 197.09 | 199.01 | 199.01 | 255,843 |
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.