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 |
| 2026-09-17 | 425.56 | 439.48 | 423.30 | 434.62 | 434.62 | 520,100 |
| 2026-09-16 | 430.12 | 435.45 | 418.74 | 423.59 | 423.59 | 725,200 |
| 2026-09-15 | 412.12 | 431.67 | 412.06 | 430.88 | 430.88 | 638,400 |
| 2026-09-14 | 406.24 | 415.99 | 404.95 | 411.49 | 411.49 | 564,900 |
| 2026-09-11 | 400.74 | 415.54 | 400.74 | 411.71 | 411.71 | 455,000 |
| 2026-09-10 | 402.89 | 412.01 | 396.88 | 398.48 | 398.48 | 489,600 |
| 2026-09-09 | 390.76 | 406.92 | 389.44 | 404.63 | 404.63 | 663,500 |
| 2026-09-08 | 390.50 | 392.12 | 386.03 | 389.62 | 389.62 | 353,100 |
| 2026-09-04 | 391.45 | 395.29 | 389.62 | 390.47 | 390.47 | 312,500 |
| 2026-09-03 | 390.42 | 395.10 | 385.15 | 392.15 | 392.15 | 324,200 |
| 2026-09-02 | 398.57 | 398.57 | 384.95 | 391.08 | 391.08 | 359,300 |
| 2026-09-01 | 400.59 | 407.63 | 390.37 | 395.72 | 395.72 | 477,400 |
| 2026-08-31 | 395.86 | 408.91 | 395.06 | 407.13 | 407.13 | 877,900 |
| 2026-08-28 | 409.71 | 410.00 | 394.08 | 394.24 | 394.24 | 336,100 |
| 2026-08-27 | 403.39 | 414.17 | 402.19 | 410.22 | 410.22 | 512,000 |
| 2026-08-26 | 382.58 | 403.42 | 382.10 | 399.59 | 399.59 | 507,100 |
| 2026-08-25 | 382.26 | 386.21 | 378.35 | 382.75 | 382.75 | 361,764 |
| 2026-08-24 | 381.34 | 384.39 | 378.29 | 379.04 | 379.04 | 296,967 |
| 2026-08-21 | 379.58 | 385.45 | 376.54 | 384.63 | 384.63 | 575,500 |
| 2026-08-20 | 382.31 | 385.60 | 376.21 | 377.79 | 377.79 | 355,400 |
| 2026-08-19 | 397.33 | 397.50 | 381.70 | 382.63 | 382.63 | 425,700 |
| 2026-08-18 | 390.81 | 399.26 | 390.81 | 393.62 | 393.62 | 465,200 |
| 2026-08-17 | 399.45 | 401.26 | 394.02 | 395.54 | 395.54 | 434,800 |
| 2026-08-14 | 420.05 | 420.05 | 402.26 | 403.20 | 403.20 | 454,700 |
| 2026-08-13 | 421.48 | 423.60 | 412.55 | 416.00 | 416.00 | 547,000 |
| 2026-08-12 | 414.81 | 425.61 | 414.81 | 422.95 | 422.95 | 593,100 |
| 2026-08-11 | 410.00 | 419.99 | 406.83 | 414.00 | 414.00 | 534,200 |
| 2026-08-10 | 403.87 | 415.79 | 401.83 | 409.99 | 409.99 | 689,900 |
| 2026-08-07 | 420.00 | 420.00 | 400.07 | 400.23 | 400.23 | 588,800 |
| 2026-08-06 | 411.72 | 414.80 | 404.00 | 413.07 | 413.07 | 542,600 |
| 2026-08-05 | 414.63 | 417.56 | 408.89 | 411.32 | 411.32 | 651,300 |
| 2026-08-04 | 410.63 | 418.59 | 408.21 | 412.25 | 412.25 | 1,168,100 |
| 2026-08-03 | 403.80 | 408.26 | 392.39 | 406.35 | 406.35 | 1,040,700 |
| 2026-07-31 | 394.37 | 405.85 | 394.01 | 402.57 | 402.57 | 754,300 |
| 2026-07-30 | 390.60 | 393.58 | 386.01 | 388.75 | 388.75 | 719,300 |
| 2026-07-29 | 403.46 | 411.10 | 385.72 | 386.95 | 386.95 | 850,600 |
| 2026-07-28 | 393.99 | 414.00 | 366.93 | 403.46 | 403.46 | 1,621,700 |
| 2026-07-27 | 398.80 | 410.81 | 391.54 | 407.96 | 407.96 | 1,615,000 |
| 2026-07-24 | 393.77 | 393.77 | 385.37 | 392.21 | 392.21 | 530,700 |
Page 1 of 21 · 1,255 trading daysOlder →
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.