F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 457.91 | 459.59 | 440.00 | 442.03 | 442.03 | 493,900 |
| 2026-10-15 | 450.68 | 457.38 | 443.70 | 456.58 | 456.58 | 555,900 |
| 2026-10-14 | 470.42 | 470.96 | 455.55 | 457.26 | 457.26 | 575,500 |
| 2026-10-13 | 470.92 | 480.22 | 465.48 | 476.24 | 476.24 | 706,200 |
| 2026-10-12 | 482.00 | 483.30 | 470.82 | 473.49 | 473.49 | 382,300 |
| 2026-10-09 | 468.50 | 482.47 | 461.70 | 479.83 | 479.83 | 501,000 |
| 2026-10-08 | 465.00 | 470.32 | 459.14 | 461.66 | 461.66 | 509,600 |
| 2026-10-07 | 468.57 | 472.25 | 465.01 | 466.65 | 466.65 | 461,300 |
| 2026-10-06 | 463.00 | 472.00 | 460.32 | 469.79 | 469.79 | 518,400 |
| 2026-10-05 | 453.22 | 461.49 | 452.88 | 458.53 | 458.53 | 377,600 |
| 2026-10-02 | 446.13 | 459.88 | 446.13 | 454.04 | 454.04 | 633,200 |
| 2026-10-01 | 448.93 | 450.94 | 440.69 | 443.68 | 443.68 | 551,000 |
| 2026-09-30 | 440.00 | 449.72 | 440.00 | 445.18 | 445.18 | 430,500 |
| 2026-09-29 | 435.58 | 441.95 | 428.93 | 438.07 | 438.07 | 663,600 |
| 2026-09-28 | 440.98 | 448.37 | 430.94 | 435.56 | 435.56 | 468,500 |
| 2026-09-25 | 446.55 | 452.17 | 441.86 | 443.06 | 443.06 | 428,200 |
| 2026-09-24 | 452.13 | 457.70 | 445.00 | 446.55 | 446.55 | 550,900 |
| 2026-09-23 | 453.92 | 462.00 | 452.17 | 455.99 | 455.99 | 480,900 |
| 2026-09-22 | 447.19 | 454.13 | 442.01 | 453.33 | 453.33 | 433,700 |
| 2026-09-21 | 433.00 | 451.02 | 432.06 | 450.10 | 450.10 | 682,700 |
| 2026-09-18 | 439.13 | 439.83 | 423.82 | 432.03 | 432.03 | 1,217,600 |
Page 1 of 1 · 21 trading days
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.