Skip to main content
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
394.53
+8.52 (2.21%)
At close: Jun 26, 2026, 4:00 PM EDT
392.22
-2.31 (-0.59%)
After-hours: Jun 26, 2026, 7:55 PM EDT

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026386.23395.96382.01394.53394.532.21%804,253
Jun 25, 2026384.78390.00381.67386.01386.010.32%460,072
Jun 24, 2026389.01391.49382.16384.78384.78-1.22%558,048
Jun 23, 2026387.20393.68386.67389.53389.53-0.44%695,564
Jun 22, 2026383.73392.59383.64391.27391.271.50%616,923
Jun 18, 2026389.68391.77374.40385.49385.490.16%1,652,081
Jun 17, 2026388.11392.00381.60384.88384.88-1.02%527,188
Jun 16, 2026398.50401.25386.28388.85388.85-2.01%526,201
Jun 15, 2026397.71404.00392.88396.81396.810.16%544,705
Jun 12, 2026397.89398.79390.59396.16396.160.59%289,407
Jun 11, 2026390.96397.40387.32393.84393.840.79%455,628
Jun 10, 2026394.67401.24389.58390.77390.77-1.13%466,343
Jun 9, 2026399.70403.39381.93395.23395.23-0.24%470,826
Jun 8, 2026391.77402.39387.88396.19396.190.72%422,213
Jun 5, 2026405.14406.27393.04393.35393.35-3.75%433,079
Jun 4, 2026403.24409.04392.49408.66408.660.74%519,340
Jun 3, 2026405.65411.52398.47405.66405.66-0.85%660,560
Jun 2, 2026397.80410.11394.02409.13409.133.41%734,640
Jun 1, 2026383.29396.51382.59395.62395.623.17%654,100
May 29, 2026385.74389.94374.65383.45383.450.01%1,667,355
May 28, 2026388.27397.88372.62383.43383.43-1.22%1,293,057
May 27, 2026394.11395.86385.34388.15388.15-2.23%757,557
May 26, 2026394.45399.59390.59397.00397.000.86%537,761
May 22, 2026386.69395.77386.69393.63393.632.59%451,124
May 21, 2026382.42387.26379.22383.70383.700.33%720,563
May 20, 2026381.88391.25379.89382.42382.42-0.28%639,519
May 19, 2026378.03386.29378.03383.50383.500.99%776,995
May 18, 2026375.34385.00370.74379.74379.744.73%827,435
May 15, 2026360.00365.83358.82362.58362.58-0.55%536,875
May 14, 2026360.34365.53356.45364.59364.592.01%967,779
May 13, 2026354.54359.93349.73357.40357.400.68%652,941
May 12, 2026358.68362.00352.05354.98354.98-0.93%505,208
May 11, 2026353.60360.00350.94358.30358.301.21%553,850
May 8, 2026345.03354.52342.83354.03354.032.61%708,776
May 7, 2026342.48347.47340.69345.02345.021.17%713,653
May 6, 2026339.94342.87331.17341.02341.020.33%675,262
May 5, 2026330.58340.61329.93339.90339.903.02%599,100
May 4, 2026322.33332.49322.32329.93329.932.08%652,130
May 1, 2026324.49326.00320.14323.20323.20-0.22%778,846
Apr 30, 2026327.54329.20318.93323.90323.90-1.30%1,023,103
Apr 29, 2026313.50331.96311.84328.15328.158.02%1,666,244
Apr 28, 2026299.08305.06290.60303.79303.792.04%1,714,405
Apr 27, 2026301.94304.64295.68297.72297.72-1.79%933,979
Apr 24, 2026299.75303.71293.67303.16303.161.09%830,790
Apr 23, 2026311.10311.54294.69299.89299.89-3.63%934,741
Apr 22, 2026316.50318.54308.70311.18311.18-1.39%536,718
Apr 21, 2026314.91319.68314.31315.56315.560.50%801,180
Apr 20, 2026310.50314.44310.00314.00314.001.01%490,441
Apr 17, 2026310.54313.75306.91310.87310.870.91%606,750
Apr 16, 2026301.69308.16300.02308.06308.063.00%650,060
Apr 15, 2026296.70300.35295.91299.09299.091.32%506,884
Apr 14, 2026300.00301.73294.46295.19295.19-0.97%572,398
Apr 13, 2026287.04298.49287.04298.07298.072.85%642,101
Apr 10, 2026294.50295.14284.00289.81289.81-1.62%639,636
Apr 9, 2026303.56305.77289.87294.59294.59-3.34%896,868
Apr 8, 2026315.09315.34303.58304.76304.76-1.40%946,331
Apr 7, 2026307.20310.39302.83309.10309.100.47%493,347
Apr 6, 2026306.44308.90304.85307.64307.641.41%505,053
Apr 2, 2026290.64304.49290.64303.35303.352.60%553,094
Apr 1, 2026290.82297.31289.00295.65295.652.18%526,819
Mar 31, 2026281.18291.29277.18289.33289.333.43%513,113
Mar 30, 2026283.41285.73278.16279.73279.73-0.80%536,565
Mar 27, 2026290.04291.41278.35281.98281.98-3.81%664,265
Mar 26, 2026297.24304.00292.49293.15293.15-1.58%642,521
Mar 25, 2026292.87300.62290.93297.86297.863.05%774,579
Mar 24, 2026286.83290.91285.00289.04289.04-0.25%445,416
Mar 23, 2026288.37290.80286.43289.75289.751.92%587,882
Mar 20, 2026291.06295.51282.25284.28284.28-2.07%2,968,140
Mar 19, 2026279.91293.53279.37290.30290.302.87%1,293,958
Mar 18, 2026286.03289.38281.77282.20282.20-1.34%608,419
Mar 17, 2026283.06290.63282.45286.03286.030.81%759,854
Mar 16, 2026289.31292.10282.66283.73283.73-1.93%841,070
Mar 13, 2026285.90291.00283.46289.31289.312.34%599,599
Mar 12, 2026287.14289.82282.52282.69282.69-2.36%433,154
Mar 11, 2026286.14289.98283.06289.52289.521.18%418,082
Mar 10, 2026286.84289.99281.99286.14286.140.28%415,340
Mar 9, 2026281.55287.14274.29285.33285.33-0.31%609,914
Mar 6, 2026277.05286.79275.86286.22286.220.91%582,134
Mar 5, 2026283.26287.65278.69283.64283.64-0.87%527,457
Mar 4, 2026280.48286.96277.26286.12286.121.63%713,335
Mar 3, 2026272.80281.98270.79281.54281.541.27%618,601
Mar 2, 2026271.58279.45269.84278.00278.002.45%507,311
Feb 27, 2026273.95275.23266.68271.36271.36-2.22%1,185,390
Feb 26, 2026280.77283.53275.81277.52277.52-0.37%842,387
Feb 25, 2026275.06278.92272.56278.55278.552.40%1,254,291
Feb 24, 2026269.57275.38266.08272.03272.030.93%632,541
Feb 23, 2026275.82276.69268.50269.52269.52-3.19%564,431
Feb 20, 2026279.00287.57277.64278.39278.39-0.29%685,393
Feb 19, 2026275.61279.78273.00279.19279.190.54%677,608
Feb 18, 2026270.13278.72267.62277.69277.692.63%535,458
Feb 17, 2026273.33273.74268.47270.58270.58-1.22%513,747
Feb 13, 2026265.37275.38262.89273.93273.934.55%586,484
Feb 12, 2026281.03281.03259.67262.02262.02-7.31%944,694
Feb 11, 2026284.50284.98277.94282.67282.670.10%427,483
Feb 10, 2026278.32283.34278.32282.38282.381.31%494,375
Feb 9, 2026276.57279.01274.98278.74278.740.78%578,378
Feb 6, 2026273.61278.93272.22276.57276.571.98%516,806
Feb 5, 2026276.07277.73269.08271.21271.21-1.91%541,264
Feb 4, 2026276.26280.69273.86276.49276.490.68%846,178
Feb 3, 2026281.37285.09272.19274.63274.63-2.17%1,216,275