Skip to main content

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 137.91 139.96 137.57 139.48 612,491 +2.07(+1.51%)
Jun 29, 2020 140.86 141.27 136.63 137.41 907,623 -2.71(-1.93%)
Jun 26, 2020 133.93 141.69 133.93 140.12 2,089,200 +5.26(+3.90%)
Jun 25, 2020 135.35 135.35 132.10 134.86 654,506 -0.15(-0.11%)
Jun 24, 2020 134.74 135.97 133.48 135.01 1,164,167 -1.35(-0.99%)
Jun 23, 2020 137.66 138.76 135.96 136.36 505,671 -0.54(-0.39%)
Jun 22, 2020 135.85 139.05 134.59 136.90 1,135,515 +0.25(+0.18%)
Jun 19, 2020 140.21 141.20 134.47 136.65 1,064,600 -1.93(-1.39%)
Jun 18, 2020 140.15 140.15 138.34 138.58 533,290 -1.61(-1.15%)
Jun 17, 2020 142.60 142.60 140.04 140.19 596,886 -1.59(-1.12%)
Jun 16, 2020 144.64 145.20 140.02 141.78 715,488 +1.78(+1.27%)
Jun 15, 2020 137.32 141.25 136.35 140.00 457,869 -0.32(-0.23%)
Jun 12, 2020 140.61 142.64 137.54 140.32 544,500 +2.81(+2.04%)
Jun 11, 2020 142.78 144.03 137.46 137.51 778,058 -8.51(-5.83%)
Jun 10, 2020 144.76 147.83 142.63 146.02 700,391 +2.10(+1.46%)
Jun 09, 2020 145.74 146.00 143.82 143.92 387,536 -2.36(-1.61%)
Jun 08, 2020 145.86 147.64 144.84 146.28 536,715 +1.14(+0.79%)
Jun 05, 2020 144.11 146.94 143.72 145.14 456,100 +2.25(+1.57%)
Jun 04, 2020 146.09 146.09 141.22 142.89 935,933 -3.20(-2.19%)
Jun 03, 2020 145.92 147.43 145.45 146.09 550,387 -0.45(-0.31%)
Jun 02, 2020 146.63 147.37 144.49 146.54 589,731 +0.72(+0.49%)
Jun 01, 2020 144.74 146.48 142.42 145.82 710,083 +0.90(+0.62%)
May 29, 2020 143.53 145.14 140.81 144.92 922,400 +2.67(+1.88%)
May 28, 2020 145.47 146.00 142.21 142.25 783,199 -3.02(-2.08%)
May 27, 2020 139.93 145.39 139.19 145.27 994,584 +6.16(+4.43%)
May 26, 2020 141.14 141.76 138.01 139.11 807,554 +1.80(+1.31%)
May 22, 2020 136.96 137.59 134.93 137.31 880,800 +0.17(+0.12%)
May 21, 2020 140.33 140.70 137.06 137.14 490,167 -3.24(-2.31%)
May 20, 2020 139.97 142.27 139.75 140.38 566,995 +1.45(+1.04%)
May 19, 2020 141.81 141.97 138.77 138.93 527,052 -2.24(-1.59%)
May 18, 2020 141.51 142.65 140.44 141.17 629,998 +2.44(+1.76%)
May 15, 2020 136.86 140.71 135.80 138.73 1,552,000 +1.61(+1.17%)
May 14, 2020 136.00 138.00 135.06 137.12 727,782 +0.09(+0.07%)
May 13, 2020 139.43 140.98 136.10 137.03 701,206 -3.38(-2.41%)
May 12, 2020 148.70 149.38 140.41 140.41 964,970 -8.06(-5.43%)
May 11, 2020 148.19 149.29 147.21 148.47 614,278 -0.55(-0.37%)
May 08, 2020 143.84 149.10 143.43 149.02 847,100 +6.31(+4.42%)
May 07, 2020 142.17 143.89 141.39 142.71 582,318 +0.91(+0.64%)
May 06, 2020 137.27 143.03 136.88 141.80 1,068,417 +5.28(+3.87%)
May 05, 2020 135.73 137.35 135.64 136.52 939,674 +1.12(+0.83%)
May 04, 2020 132.14 135.49 132.06 135.40 849,979 +0.10(+0.07%)
May 01, 2020 134.43 137.98 134.24 135.30 874,200 -3.96(-2.84%)
Apr 30, 2020 141.78 143.39 139.15 139.26 1,027,326 -3.43(-2.40%)
Apr 29, 2020 141.99 145.88 141.59 142.69 1,561,327 +1.83(+1.30%)
Apr 28, 2020 147.85 153.56 140.10 140.86 4,578,970 +9.94(+7.59%)
Apr 27, 2020 128.40 132.24 127.50 130.92 1,371,475 +3.60(+2.83%)
Apr 24, 2020 124.99 127.56 124.02 127.32 843,700 +3.30(+2.66%)
Apr 23, 2020 122.98 125.56 122.59 124.02 889,643 +0.81(+0.66%)
Apr 22, 2020 122.35 124.00 120.09 123.21 655,282 +3.37(+2.81%)
Apr 21, 2020 121.02 121.22 118.61 119.84 676,369 -2.82(-2.30%)
Apr 20, 2020 120.78 124.49 120.51 122.66 856,271 -1.45(-1.17%)
Apr 17, 2020 125.11 128.12 123.22 124.11 2,128,300 +1.80(+1.47%)
Apr 16, 2020 119.30 123.17 117.87 122.31 784,806 +1.89(+1.57%)
Apr 15, 2020 120.37 121.82 119.94 120.42 571,143 -2.56(-2.08%)
Apr 14, 2020 121.73 124.24 121.73 122.98 765,624 +2.28(+1.89%)
Apr 13, 2020 123.83 125.24 120.25 120.70 691,667 -4.69(-3.74%)
Apr 09, 2020 122.72 127.00 122.00 125.39 873,100 +4.49(+3.71%)
Apr 08, 2020 118.73 121.67 117.28 120.90 648,778 +4.14(+3.55%)
Apr 07, 2020 115.99 119.86 115.15 116.76 1,290,998 +4.07(+3.61%)
Apr 06, 2020 110.52 113.92 109.05 112.69 952,301 +5.39(+5.02%)
Apr 03, 2020 104.69 108.42 104.69 107.30 745,400 +0.18(+0.17%)
Apr 02, 2020 102.99 108.27 102.91 107.12 930,880 +3.39(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.