Skip to main content
F5, Inc. (FFIV)
NASDAQ: FFIV · Real-Time Price · USD
303.65
+5.93 (1.99%)
At close: Apr 28, 2026, 4:00 PM EDT
316.90
+13.25 (4.36%)
After-hours: Apr 28, 2026, 4:20 PM EDT

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026299.08303.87290.60301.16-1.16%852,996
Apr 27, 2026301.94304.64295.68297.72297.72-1.79%933,935
Apr 24, 2026299.75303.71293.67303.16303.161.09%818,014
Apr 23, 2026311.10311.54294.69299.89299.89-3.63%934,411
Apr 22, 2026316.50318.54308.70311.18311.18-1.39%536,609
Apr 21, 2026314.91319.68314.31315.56315.560.50%801,079
Apr 20, 2026310.50314.44310.00314.00314.001.01%490,059
Apr 17, 2026310.54313.75306.91310.87310.870.91%604,484
Apr 16, 2026301.69308.16300.02308.06308.063.00%645,627
Apr 15, 2026296.70300.35295.91299.09299.091.32%505,579
Apr 14, 2026300.00301.73294.46295.19295.19-0.97%571,542
Apr 13, 2026287.04298.49287.04298.07298.072.85%642,079
Apr 10, 2026294.50295.14284.00289.81289.81-1.62%629,339
Apr 9, 2026303.56305.77289.87294.59294.59-3.34%896,652
Apr 8, 2026315.09315.34303.58304.76304.76-1.40%942,726
Apr 7, 2026307.20310.39302.83309.10309.100.47%492,044
Apr 6, 2026306.44308.90304.85307.64307.641.41%505,019
Apr 2, 2026290.64304.49290.64303.35303.352.60%553,070
Apr 1, 2026290.82297.31289.00295.65295.652.18%525,225
Mar 31, 2026281.18291.29277.18289.33289.333.43%501,868
Mar 30, 2026283.41285.73278.16279.73279.73-0.80%532,585
Mar 27, 2026290.04291.41278.35281.98281.98-3.81%663,995
Mar 26, 2026297.24304.00292.49293.15293.15-1.58%605,935
Mar 25, 2026292.87300.62290.93297.86297.863.05%774,419
Mar 24, 2026286.83290.91285.00289.04289.04-0.25%445,050
Mar 23, 2026288.37290.80286.43289.75289.751.92%587,712
Mar 20, 2026291.06295.51282.25284.28284.28-2.07%2,925,970
Mar 19, 2026279.91293.53279.37290.30290.302.87%1,290,331
Mar 18, 2026286.03289.38281.77282.20282.20-1.34%608,385
Mar 17, 2026283.06290.63282.45286.03286.030.81%759,829
Mar 16, 2026289.31292.10282.66283.73283.73-1.93%833,744
Mar 13, 2026285.90291.00283.46289.31289.312.34%597,818
Mar 12, 2026287.14289.82282.52282.69282.69-2.36%430,790
Mar 11, 2026286.14289.98283.06289.52289.521.18%411,064
Mar 10, 2026286.84289.99281.99286.14286.140.28%415,247
Mar 9, 2026281.55287.14274.29285.33285.33-0.31%602,545
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