Skip to main content

F5 Networks (NQ: FFIV )

169.90 -0.05 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 170.56 171.37 169.58 169.90 519,631 -0.05(-0.03%)
May 23, 2024 173.29 173.29 168.80 169.95 580,419 -3.27(-1.89%)
May 22, 2024 173.11 174.63 172.42 173.22 493,641 -0.22(-0.13%)
May 21, 2024 174.28 174.28 172.07 173.44 549,750 -0.81(-0.46%)
May 20, 2024 173.74 175.31 173.50 174.25 427,547 +0.12(+0.07%)
May 17, 2024 173.78 174.72 172.97 174.13 456,512 +0.30(+0.17%)
May 16, 2024 175.97 175.97 172.88 173.83 511,940 -1.22(-0.70%)
May 15, 2024 172.39 175.20 172.00 175.05 582,245 +3.12(+1.81%)
May 14, 2024 172.47 172.79 170.50 171.93 493,562 +0.53(+0.31%)
May 13, 2024 171.29 172.92 170.87 171.40 451,777 -0.22(-0.13%)
May 10, 2024 171.42 172.20 170.79 171.62 313,444 +0.58(+0.34%)
May 09, 2024 171.54 172.43 170.49 171.04 354,543 -0.72(-0.42%)
May 08, 2024 168.10 172.29 167.69 171.76 540,977 +3.44(+2.04%)
May 07, 2024 169.29 169.88 167.92 168.32 351,255 -0.26(-0.15%)
May 06, 2024 166.41 168.84 165.63 168.58 511,543 +2.64(+1.59%)
May 03, 2024 168.11 168.68 165.37 165.94 637,762 -0.13(-0.08%)
May 02, 2024 167.53 167.55 163.12 166.07 785,515 -0.55(-0.33%)
May 01, 2024 164.55 170.25 164.46 166.62 1,050,248 +1.31(+0.79%)
Apr 30, 2024 162.25 170.00 159.00 165.31 2,061,437 -16.82(-9.24%)
Apr 29, 2024 183.86 186.37 180.57 182.13 1,032,370 +0.19(+0.10%)
Apr 26, 2024 182.51 183.27 181.88 181.94 391,847 +0.09(+0.05%)
Apr 25, 2024 181.11 183.48 180.51 181.85 645,749 -0.50(-0.27%)
Apr 24, 2024 181.41 182.46 179.40 182.35 497,623 +2.12(+1.18%)
Apr 23, 2024 179.93 181.53 179.71 180.23 419,512 +0.68(+0.38%)
Apr 22, 2024 178.81 180.72 177.59 179.55 424,985 +2.22(+1.25%)
Apr 19, 2024 179.61 179.72 176.94 177.33 422,726 -2.26(-1.26%)
Apr 18, 2024 182.11 182.68 179.36 179.59 366,669 -1.71(-0.94%)
Apr 17, 2024 183.80 184.02 181.28 181.30 377,016 -1.76(-0.96%)
Apr 16, 2024 184.29 184.47 182.87 183.06 244,071 -0.72(-0.39%)
Apr 15, 2024 189.67 189.67 183.71 183.78 402,499 -4.21(-2.24%)
Apr 12, 2024 190.16 190.17 187.65 187.99 292,906 -4.10(-2.13%)
Apr 11, 2024 191.92 192.97 190.13 192.09 304,090 +0.96(+0.50%)
Apr 10, 2024 194.19 194.19 189.77 191.13 329,915 -4.94(-2.52%)
Apr 09, 2024 193.01 196.35 192.91 196.07 525,085 +4.38(+2.28%)
Apr 08, 2024 191.82 194.58 191.21 191.69 507,909 -0.73(-0.38%)
Apr 05, 2024 189.43 192.66 189.23 192.42 323,607 +3.94(+2.09%)
Apr 04, 2024 192.86 193.83 188.05 188.48 313,748 -2.99(-1.56%)
Apr 03, 2024 188.85 192.04 188.85 191.47 404,384 +1.94(+1.02%)
Apr 02, 2024 188.99 189.67 187.85 189.53 307,787 -0.31(-0.16%)
Apr 01, 2024 189.80 191.76 189.16 189.84 323,731 +0.25(+0.13%)
Mar 28, 2024 189.25 189.84 189.84 189.59 273,561 +0.75(+0.40%)
Mar 27, 2024 187.90 188.99 187.24 188.84 163,397 +1.86(+0.99%)
Mar 26, 2024 188.48 189.78 186.86 186.98 382,824 -1.55(-0.82%)
Mar 25, 2024 190.08 190.55 188.15 188.53 237,395 -2.04(-1.07%)
Mar 22, 2024 191.28 191.28 189.73 190.57 240,027 -0.50(-0.26%)
Mar 21, 2024 190.00 192.30 189.23 191.07 278,039 +1.54(+0.81%)
Mar 20, 2024 189.12 190.19 188.00 189.53 201,616 +0.52(+0.28%)
Mar 19, 2024 187.30 189.07 185.76 189.01 342,184 +1.66(+0.89%)
Mar 18, 2024 187.91 188.83 187.16 187.35 300,953 -0.55(-0.29%)
Mar 15, 2024 190.30 191.28 186.92 187.90 875,072 -3.11(-1.63%)
Mar 14, 2024 193.78 194.28 190.57 191.01 446,203 -2.77(-1.43%)
Mar 13, 2024 194.00 194.43 192.92 193.78 307,019 -0.25(-0.13%)
Mar 12, 2024 195.00 195.46 192.92 194.03 337,821 +0.38(+0.20%)
Mar 11, 2024 192.56 193.86 191.06 193.65 524,780 +0.72(+0.37%)
Mar 08, 2024 193.46 194.51 192.59 192.93 686,929 -0.09(-0.05%)
Mar 07, 2024 190.63 193.20 190.07 193.02 349,803 +2.42(+1.27%)
Mar 06, 2024 189.00 191.12 188.28 190.60 271,943 +3.14(+1.68%)
Mar 05, 2024 193.06 193.06 186.56 187.46 424,941 -5.84(-3.02%)
Mar 04, 2024 189.99 194.18 189.68 193.30 487,327 +3.33(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.