Skip to main content
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
286.22
+2.58 (0.91%)
At close: Mar 6, 2026, 4:00 PM EST
285.00
-1.22 (-0.43%)
After-hours: Mar 6, 2026, 6:07 PM EST

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026277.05286.79275.86286.22286.220.91%581,818
Mar 5, 2026283.26287.65278.69283.64283.64-0.87%527,435
Mar 4, 2026280.48286.96277.26286.12286.121.63%710,822
Mar 3, 2026272.80281.98270.79281.54281.541.27%618,241
Mar 2, 2026271.58279.45269.84278.00278.002.45%507,058
Feb 27, 2026273.95275.23266.68271.36271.36-2.22%1,171,360
Feb 26, 2026280.77283.53275.81277.52277.52-0.37%825,754
Feb 25, 2026275.06278.92272.56278.55278.552.40%1,138,815
Feb 24, 2026269.57275.38266.08272.03272.030.93%631,572
Feb 23, 2026275.82276.69268.50269.52269.52-3.19%563,534
Feb 20, 2026279.00287.57277.64278.39278.39-0.29%683,999
Feb 19, 2026275.61279.78273.00279.19279.190.54%677,452
Feb 18, 2026270.13278.72267.62277.69277.692.63%534,752
Feb 17, 2026273.33273.74268.47270.58270.58-1.22%513,385
Feb 13, 2026265.37275.38262.89273.93273.934.55%586,457
Feb 12, 2026281.03281.03259.67262.02262.02-7.31%942,217
Feb 11, 2026284.50284.98277.94282.67282.670.10%427,390
Feb 10, 2026278.32283.34278.32282.38282.381.31%490,224
Feb 9, 2026276.57279.01274.98278.74278.740.78%577,390
Feb 6, 2026273.61278.93272.22276.57276.571.98%516,508
Feb 5, 2026276.07277.73269.08271.21271.21-1.91%541,178
Feb 4, 2026276.26280.69273.86276.49276.490.68%846,178
Feb 3, 2026281.37285.09272.19274.63274.63-2.17%1,216,275
Feb 2, 2026273.28281.80272.00280.72280.721.85%802,186
Jan 30, 2026280.47283.80272.08275.61275.61-2.45%1,026,107
Jan 29, 2026293.75293.75274.20282.53282.53-3.34%1,263,013
Jan 28, 2026298.50303.98285.00292.30292.308.09%2,875,237
Jan 27, 2026268.52272.91264.34270.43270.431.11%2,244,625
Jan 26, 2026261.87268.28261.85267.45267.453.16%1,295,194
Jan 23, 2026261.01265.55257.18259.26259.26-1.05%813,948
Jan 22, 2026263.57267.41261.06262.00262.000.17%701,501
Jan 21, 2026260.27265.84260.18261.55261.550.71%887,503
Jan 20, 2026262.73267.06259.44259.70259.70-3.18%923,107
Jan 16, 2026273.99275.66266.00268.22268.22-2.11%2,542,603
Jan 15, 2026277.30280.75272.52273.99273.992.45%1,187,823
Jan 14, 2026267.69269.51265.21267.45267.45-0.87%760,566
Jan 13, 2026270.63273.37267.61269.81269.81-0.28%601,371
Jan 12, 2026265.00272.15264.58270.56270.560.46%802,004
Jan 9, 2026270.49272.13264.86269.31269.31-0.04%667,477
Jan 8, 2026266.82273.08266.42269.41269.410.56%789,753
Jan 7, 2026269.00271.02265.31267.92267.92-1.01%709,764
Jan 6, 2026271.33272.93265.27270.64270.64-0.52%1,090,378
Jan 5, 2026263.79275.15262.28272.06272.066.01%1,449,648
Jan 2, 2026255.83261.17254.21256.63256.630.54%825,359
Dec 31, 2025259.13259.81255.20255.26255.26-1.58%1,237,970
Dec 30, 2025259.04260.69257.46259.37259.37-0.02%1,080,867
Dec 29, 2025262.86263.36257.74259.43259.43-1.41%962,573
Dec 26, 2025262.68265.27261.88263.14263.140.31%1,217,474
Dec 24, 2025260.46262.74259.30262.33262.330.72%793,717
Dec 23, 2025259.86261.52258.17260.46260.460.02%936,283
Dec 22, 2025257.90262.62257.78260.40260.401.36%1,105,433
Dec 19, 2025259.44262.35255.76256.91256.91-0.85%3,168,195
Dec 18, 2025256.26260.40252.04259.11259.111.19%1,129,078
Dec 17, 2025257.91260.97255.80256.07256.07-0.85%1,434,250
Dec 16, 2025260.82261.73256.13258.26258.26-1.81%1,464,100
Dec 15, 2025264.76266.25260.68263.01263.010.13%1,966,044
Dec 12, 2025264.53265.99259.53262.67262.67-0.67%1,414,407
Dec 11, 2025258.03265.60255.64264.45264.452.47%1,482,544
Dec 10, 2025256.55260.16255.20258.08258.080.04%1,287,397
Dec 9, 2025248.21259.41247.60257.98257.983.94%1,335,461
Dec 8, 2025248.66252.56248.02248.21248.210.04%1,153,231
Dec 5, 2025243.30249.05243.03248.12248.121.97%952,210
Dec 4, 2025240.50245.22239.33243.33243.331.12%1,093,669
Dec 3, 2025238.36241.19236.33240.63240.630.88%1,072,266
Dec 2, 2025239.87241.24233.96238.52238.52-0.02%1,247,129
Dec 1, 2025236.99243.26236.99238.57238.57-0.25%1,199,827
Nov 28, 2025240.45242.48237.71239.16239.160.39%558,446
Nov 26, 2025240.76241.23237.62238.22238.22-0.75%908,103
Nov 25, 2025236.14242.02236.14240.01240.011.64%1,120,083
Nov 24, 2025234.89238.79232.40236.14236.140.79%3,194,606
Nov 21, 2025226.99238.04225.83234.29234.293.75%3,011,679
Nov 20, 2025226.99230.63225.39225.83225.830.82%1,335,856
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