F5, Inc.FFIVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $267.69 | $269.51 | $265.21 | $267.45 | 760,469 |
| 1/13/2026 | $270.63 | $273.37 | $267.61 | $269.81 | 601,371 |
| 1/12/2026 | $265.00 | $272.15 | $264.58 | $270.56 | 802,004 |
| 1/9/2026 | $270.49 | $272.13 | $264.86 | $269.31 | 667,477 |
| 1/8/2026 | $266.82 | $273.08 | $266.42 | $269.41 | 789,800 |
| 1/7/2026 | $269.00 | $271.02 | $265.31 | $267.92 | 709,800 |
| 1/6/2026 | $271.33 | $272.93 | $265.27 | $270.64 | 1.09M |
| 1/5/2026 | $263.79 | $275.15 | $262.28 | $272.06 | 1.45M |
| 1/2/2026 | $255.83 | $261.17 | $254.21 | $256.63 | 825,400 |
| 12/31/2025 | $259.13 | $259.81 | $255.20 | $255.26 | 1.24M |
| 12/30/2025 | $259.04 | $260.69 | $257.46 | $259.37 | 1.08M |
| 12/29/2025 | $262.86 | $263.36 | $257.74 | $259.43 | 962,600 |
| 12/26/2025 | $262.68 | $265.27 | $261.88 | $263.14 | 1.22M |
| 12/24/2025 | $260.46 | $262.74 | $259.30 | $262.33 | 793,717 |
| 12/23/2025 | $259.86 | $261.52 | $258.17 | $260.46 | 936,300 |
| 12/22/2025 | $257.90 | $262.62 | $257.78 | $260.40 | 1.11M |
| 12/19/2025 | $259.44 | $262.35 | $255.76 | $256.91 | 3.17M |
| 12/18/2025 | $256.26 | $260.40 | $252.04 | $259.11 | 1.13M |
| 12/17/2025 | $257.91 | $260.97 | $255.80 | $256.07 | 1.43M |
| 12/16/2025 | $260.82 | $261.73 | $256.13 | $258.26 | 1.46M |
| 12/15/2025 | $264.76 | $266.25 | $260.68 | $263.01 | 1.97M |
| 12/12/2025 | $264.53 | $265.99 | $259.52 | $262.67 | 1.41M |
| 12/11/2025 | $258.03 | $265.60 | $255.64 | $264.45 | 1.48M |
| 12/10/2025 | $256.55 | $260.16 | $255.20 | $258.08 | 1.29M |
| 12/9/2025 | $248.21 | $259.41 | $247.60 | $257.98 | 1.34M |
| 12/8/2025 | $248.66 | $252.56 | $248.02 | $248.21 | 1.15M |
| 12/5/2025 | $243.30 | $249.05 | $243.03 | $248.12 | 952,210 |
| 12/4/2025 | $240.50 | $245.22 | $239.33 | $243.33 | 1.09M |
| 12/3/2025 | $238.36 | $241.19 | $236.33 | $240.63 | 1.07M |
| 12/2/2025 | $239.87 | $241.24 | $233.96 | $238.52 | 1.25M |
| 12/1/2025 | $236.99 | $243.26 | $236.99 | $238.57 | 1.20M |
| 11/28/2025 | $240.45 | $242.48 | $237.71 | $239.16 | 558,446 |
| 11/26/2025 | $240.76 | $241.23 | $237.62 | $238.22 | 908,103 |
| 11/25/2025 | $236.14 | $242.02 | $236.14 | $240.01 | 1.12M |
| 11/24/2025 | $234.89 | $238.79 | $232.40 | $236.14 | 3.19M |
| 11/21/2025 | $226.99 | $238.04 | $225.83 | $234.29 | 3.01M |
| 11/20/2025 | $226.99 | $230.63 | $225.39 | $225.83 | 1.34M |
| 11/19/2025 | $225.45 | $228.91 | $223.76 | $223.99 | 750,700 |
| 11/18/2025 | $227.44 | $229.96 | $226.00 | $227.05 | 745,328 |
| 11/17/2025 | $232.23 | $234.24 | $227.88 | $228.64 | 812,277 |
| 11/14/2025 | $236.14 | $237.13 | $233.21 | $234.00 | 894,417 |
| 11/13/2025 | $240.17 | $241.88 | $236.53 | $238.87 | 1.12M |
| 11/12/2025 | $240.48 | $243.77 | $238.76 | $240.17 | 647,086 |
| 11/11/2025 | $240.77 | $242.00 | $237.54 | $238.51 | 881,560 |
| 11/10/2025 | $246.68 | $248.61 | $239.01 | $240.77 | 861,100 |
| 11/7/2025 | $245.81 | $246.53 | $242.03 | $245.74 | 957,200 |
| 11/6/2025 | $245.34 | $249.00 | $241.59 | $248.09 | 1.41M |
| 11/5/2025 | $242.12 | $250.56 | $241.95 | $246.49 | 1.26M |
| 11/4/2025 | $246.97 | $247.05 | $239.94 | $241.38 | 1.59M |
| 11/3/2025 | $252.98 | $253.25 | $247.57 | $249.04 | 1.54M |
| 10/31/2025 | $256.02 | $257.67 | $252.49 | $253.05 | 1.01M |
| 10/30/2025 | $257.27 | $261.46 | $256.01 | $256.69 | 936,825 |
| 10/29/2025 | $267.00 | $267.05 | $257.50 | $258.76 | 1.29M |
| 10/28/2025 | $262.35 | $276.19 | $261.50 | $267.58 | 2.76M |
| 10/27/2025 | $303.60 | $304.61 | $288.70 | $290.41 | 1.88M |
| 10/24/2025 | $305.35 | $305.35 | $298.24 | $298.34 | 458,579 |
| 10/23/2025 | $297.63 | $303.29 | $297.63 | $301.86 | 660,519 |
| 10/22/2025 | $300.01 | $300.98 | $294.21 | $297.83 | 589,741 |
| 10/21/2025 | $296.50 | $300.22 | $294.00 | $299.21 | 930,225 |
| 10/20/2025 | $300.13 | $302.00 | $295.03 | $296.50 | 842,953 |
| 10/17/2025 | $295.01 | $302.72 | $292.52 | $300.90 | 2.25M |