F5, Inc.FFIVNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $280.48 | $286.96 | $277.26 | $286.12 | 713,335 |
| 3/3/2026 | $272.80 | $281.98 | $270.79 | $281.54 | 618,601 |
| 3/2/2026 | $271.58 | $279.45 | $269.84 | $278.00 | 507,311 |
| 2/27/2026 | $273.95 | $275.23 | $266.68 | $271.36 | 1.19M |
| 2/26/2026 | $280.77 | $283.53 | $275.81 | $277.52 | 842,400 |
| 2/25/2026 | $275.06 | $278.92 | $272.56 | $278.55 | 1.25M |
| 2/24/2026 | $269.57 | $275.38 | $266.08 | $272.03 | 632,541 |
| 2/23/2026 | $275.82 | $276.69 | $268.50 | $269.52 | 564,431 |
| 2/20/2026 | $279.00 | $287.57 | $277.64 | $278.39 | 685,400 |
| 2/19/2026 | $275.61 | $279.78 | $273.00 | $279.19 | 677,608 |
| 2/18/2026 | $270.13 | $278.72 | $267.62 | $277.69 | 535,458 |
| 2/17/2026 | $273.33 | $273.74 | $268.47 | $270.58 | 513,747 |
| 2/13/2026 | $265.37 | $275.38 | $262.89 | $273.93 | 586,500 |
| 2/12/2026 | $281.03 | $281.03 | $259.67 | $262.02 | 944,694 |
| 2/11/2026 | $284.50 | $284.98 | $277.94 | $282.67 | 427,500 |
| 2/10/2026 | $278.32 | $283.34 | $278.32 | $282.38 | 494,400 |
| 2/9/2026 | $276.57 | $279.01 | $274.98 | $278.74 | 578,400 |
| 2/6/2026 | $273.61 | $278.93 | $272.22 | $276.57 | 516,806 |
| 2/5/2026 | $276.07 | $277.73 | $269.08 | $271.21 | 541,264 |
| 2/4/2026 | $276.26 | $280.69 | $273.86 | $276.49 | 846,178 |
| 2/3/2026 | $281.37 | $285.09 | $272.19 | $274.63 | 1.22M |
| 2/2/2026 | $273.28 | $281.80 | $272.00 | $280.72 | 802,200 |
| 1/30/2026 | $280.46 | $283.80 | $272.08 | $275.61 | 1.03M |
| 1/29/2026 | $293.75 | $293.75 | $274.20 | $282.53 | 1.26M |
| 1/28/2026 | $298.50 | $303.98 | $285.00 | $292.30 | 2.88M |
| 1/27/2026 | $268.52 | $272.91 | $264.34 | $270.43 | 2.24M |
| 1/26/2026 | $261.87 | $268.28 | $261.85 | $267.45 | 1.30M |
| 1/23/2026 | $261.01 | $265.55 | $257.18 | $259.26 | 813,948 |
| 1/22/2026 | $263.57 | $267.40 | $261.06 | $262.00 | 701,501 |
| 1/21/2026 | $260.27 | $265.84 | $260.18 | $261.55 | 887,503 |
| 1/20/2026 | $262.73 | $267.06 | $259.44 | $259.70 | 923,107 |
| 1/16/2026 | $273.99 | $275.66 | $266.00 | $268.22 | 2.54M |
| 1/15/2026 | $277.30 | $280.75 | $272.52 | $273.99 | 1.19M |
| 1/14/2026 | $267.69 | $269.51 | $265.21 | $267.45 | 760,600 |
| 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 |