Skip to main content
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
248.12
+4.79 (1.97%)
At close: Dec 5, 2025, 4:00 PM EST
248.50
+0.38 (0.15%)
After-hours: Dec 5, 2025, 7:48 PM EST

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025243.30249.05243.03248.12248.121.97%913,695
Dec 4, 2025240.50245.22239.33243.33243.331.12%1,093,632
Dec 3, 2025238.36241.19236.33240.63240.630.88%1,072,244
Dec 2, 2025239.87241.24233.96238.52238.52-0.02%1,247,127
Dec 1, 2025236.99243.26236.99238.57238.57-0.25%1,175,630
Nov 28, 2025240.45242.48237.71239.16239.160.39%537,980
Nov 26, 2025240.76241.23237.62238.22238.22-0.75%904,985
Nov 25, 2025236.14242.02236.14240.01240.011.64%1,073,322
Nov 24, 2025234.89238.79232.40236.14236.140.79%2,540,884
Nov 21, 2025226.99238.04225.83234.29234.293.75%2,982,757
Nov 20, 2025226.99230.63225.39225.83225.830.82%1,335,778
Nov 19, 2025225.45228.91223.76223.99223.99-1.35%750,689
Nov 18, 2025227.44229.96226.00227.05227.05-0.70%745,328
Nov 17, 2025232.23234.24227.88228.64228.64-2.29%812,277
Nov 14, 2025236.14237.13233.21234.00234.00-2.04%894,417
Nov 13, 2025240.17241.88236.53238.87238.87-0.54%1,121,452
Nov 12, 2025240.48243.77238.76240.17240.170.70%647,086
Nov 11, 2025240.77242.00237.54238.51238.51-0.94%881,560
Nov 10, 2025246.68248.61239.01240.77240.77-2.02%861,079
Nov 7, 2025245.81246.53242.03245.74245.74-0.95%957,187
Nov 6, 2025245.34249.00241.59248.09248.090.65%1,407,020
Nov 5, 2025242.12250.56241.95246.49246.492.12%1,257,733
Nov 4, 2025246.97247.05239.94241.38241.38-3.08%1,594,879
Nov 3, 2025252.98253.25247.57249.04249.04-1.58%1,539,160
Oct 31, 2025256.02257.67252.49253.05253.05-1.42%1,006,496
Oct 30, 2025257.27261.46256.01256.69256.69-0.80%936,825
Oct 29, 2025267.00267.05257.50258.76258.76-3.30%1,294,328
Oct 28, 2025262.35276.19261.50267.58267.58-7.86%2,755,007
Oct 27, 2025303.60304.61288.70290.41290.41-2.66%1,878,177
Oct 24, 2025305.35305.35298.24298.34298.34-1.17%458,579
Oct 23, 2025297.63303.29297.63301.86301.861.35%660,519
Oct 22, 2025300.01300.98294.21297.84297.84-0.46%589,741
Oct 21, 2025296.50300.22294.00299.21299.210.91%930,225
Oct 20, 2025300.13302.00295.03296.50296.50-1.46%842,953
Oct 17, 2025295.01302.72292.52300.90300.901.88%2,254,553
Oct 16, 2025324.68325.53287.53295.35295.35-10.70%3,040,112
Oct 15, 2025341.42343.17322.63330.75330.75-3.62%1,449,187
Oct 14, 2025336.88345.47335.12343.17343.170.74%746,151
Oct 13, 2025343.33343.33334.92340.64340.642.68%646,685
Oct 10, 2025344.46346.00331.39331.75331.75-3.10%334,954
Oct 9, 2025342.58342.64334.62342.35342.35-0.07%354,423
Oct 8, 2025333.38343.84332.15342.58342.583.57%704,667
Oct 7, 2025331.22334.50325.85330.76330.760.53%1,316,442
Oct 6, 2025325.88333.00325.70329.00329.001.24%280,017
Oct 3, 2025327.37330.88324.84324.98324.98-0.67%236,057
Oct 2, 2025328.05329.06324.48327.18327.18-0.03%296,970
Oct 1, 2025320.61327.69317.66327.29327.291.27%434,952
Sep 30, 2025323.00324.80320.44323.19323.190.16%428,416
Sep 29, 2025327.47329.20322.27322.66322.66-0.68%359,669
Sep 26, 2025324.35326.14320.49324.87324.870.27%269,343
Sep 25, 2025321.71324.47318.77324.00324.00-0.14%289,212
Sep 24, 2025325.34325.90322.92324.47324.47-0.07%366,147
Sep 23, 2025329.96334.25324.37324.70324.70-1.66%397,274
Sep 22, 2025326.16330.81326.00330.19330.190.46%460,754
Sep 19, 2025334.42334.88325.61328.69328.69-0.94%1,276,690
Sep 18, 2025324.53332.22324.31331.80331.802.47%380,101
Sep 17, 2025324.79326.00320.54323.81323.810.02%258,123
Sep 16, 2025324.05325.00321.29323.73323.73-0.11%289,011
Sep 15, 2025320.27324.94319.72324.10324.100.76%355,445
Sep 12, 2025332.49332.49320.97321.67321.67-3.86%439,879
Sep 11, 2025326.69337.39326.69334.59334.592.42%465,181
Sep 10, 2025326.60329.23322.56326.69326.690.39%394,774
Sep 9, 2025319.86329.81318.53325.41325.411.49%428,956
Sep 8, 2025316.57320.80316.52320.63320.631.50%316,394
Sep 5, 2025314.35317.03311.87315.89315.890.49%310,965
Sep 4, 2025310.16314.74309.33314.35314.351.72%400,918
Sep 3, 2025305.94309.12303.61309.03309.030.75%450,602
Sep 2, 2025309.89311.12306.04306.73306.73-2.05%598,882
Aug 29, 2025319.07319.07310.33313.14313.14-1.65%593,463
Aug 28, 2025317.00320.25315.24318.40318.400.21%414,246
Aug 27, 2025315.24318.53314.72317.74317.740.69%249,644
Aug 26, 2025316.98319.14313.22315.57315.57-0.04%694,728
Aug 25, 2025317.41317.58315.48315.70315.70-0.48%246,817
Aug 22, 2025316.02322.42315.58317.23317.230.95%312,595
Aug 21, 2025314.48316.58313.01314.23314.23-0.49%332,294
Aug 20, 2025315.48316.39308.41315.79315.790.10%371,978
Aug 19, 2025315.66319.10314.23315.48315.48-0.25%334,034
Aug 18, 2025315.00317.12312.65316.26316.260.29%367,801
Aug 15, 2025318.78318.78313.95315.34315.34-0.99%327,753
Aug 14, 2025322.53323.68315.10318.50318.50-2.24%300,996
Aug 13, 2025327.83327.83324.05325.79325.79-0.21%492,472
Aug 12, 2025319.01326.64319.01326.47326.472.63%770,371
Aug 11, 2025320.34323.52317.25318.11318.11-1.14%412,820
Aug 8, 2025319.20322.60317.28321.77321.771.43%403,248
Aug 7, 2025322.50323.00314.86317.23317.23-1.25%469,163
Aug 6, 2025319.98323.20316.65321.23321.230.77%523,217
Aug 5, 2025320.59324.12315.93318.78318.78-0.69%826,681
Aug 4, 2025309.73322.63308.97321.00321.004.41%813,756
Aug 1, 2025308.14309.77301.52307.43307.43-1.91%790,548
Jul 31, 2025323.00334.00312.59313.42313.424.83%1,829,371
Jul 30, 2025299.97301.89294.89298.99298.99-0.08%830,302
Jul 29, 2025302.89305.98298.36299.24299.24-0.79%462,378
Jul 28, 2025299.54302.01298.70301.63301.630.75%370,045
Jul 25, 2025302.12303.77299.01299.37299.37-0.85%262,548
Jul 24, 2025300.19305.15298.88301.93301.930.44%508,264
Jul 23, 2025298.81300.69297.85300.62300.620.94%362,318
Jul 22, 2025300.40300.43296.66297.82297.82-0.77%346,063
Jul 21, 2025301.64302.17298.11300.12300.12-0.68%292,347
Jul 18, 2025301.92307.00300.19302.17302.170.61%597,884
Jul 17, 2025294.89301.21293.13300.34300.342.46%542,112