F5 Inc. (FFIV)
NASDAQ: FFIV
· Real-Time Price · USD
324.87
0.87 (0.27%)
At close: Sep 26, 2025, 3:59 PM
330.20
1.64%
After-hours: Sep 26, 2025, 06:45 PM EDT
FFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 324.35 | 326.14 | 320.49 | 324.87 | 324.87 | 0.27% | 269,305 |
| Sep 25, 2025 | 321.71 | 324.46 | 318.77 | 324.00 | 324.00 | -0.14% | 289,212 |
| Sep 24, 2025 | 325.34 | 325.90 | 322.92 | 324.47 | 324.47 | -0.07% | 366,147 |
| Sep 23, 2025 | 329.96 | 334.25 | 324.37 | 324.70 | 324.70 | -1.66% | 397,300 |
| Sep 22, 2025 | 326.16 | 330.81 | 326.00 | 330.19 | 330.19 | 0.46% | 460,754 |
| Sep 19, 2025 | 334.42 | 334.88 | 325.61 | 328.69 | 328.69 | -0.94% | 1,276,700 |
| Sep 18, 2025 | 324.53 | 332.22 | 324.31 | 331.80 | 331.80 | 2.47% | 380,101 |
| Sep 17, 2025 | 324.79 | 326.00 | 320.54 | 323.81 | 323.81 | 0.02% | 258,123 |
| Sep 16, 2025 | 324.05 | 325.00 | 321.29 | 323.73 | 323.73 | -0.11% | 289,011 |
| Sep 15, 2025 | 320.27 | 324.94 | 319.72 | 324.10 | 324.10 | 0.76% | 355,445 |
| Sep 12, 2025 | 332.49 | 332.49 | 320.97 | 321.67 | 321.67 | -3.86% | 439,900 |
| Sep 11, 2025 | 326.69 | 337.39 | 326.69 | 334.59 | 334.59 | 2.42% | 465,200 |
| Sep 10, 2025 | 326.60 | 329.23 | 322.56 | 326.69 | 326.69 | 0.39% | 394,800 |
| Sep 9, 2025 | 319.86 | 329.81 | 318.53 | 325.41 | 325.41 | 1.49% | 429,000 |
| Sep 8, 2025 | 316.57 | 320.80 | 316.52 | 320.63 | 320.63 | 1.50% | 316,400 |
| Sep 5, 2025 | 314.35 | 317.03 | 311.87 | 315.89 | 315.89 | 0.49% | 311,000 |
| Sep 4, 2025 | 310.16 | 314.74 | 309.33 | 314.35 | 314.35 | 1.72% | 400,918 |
| Sep 3, 2025 | 305.94 | 309.12 | 303.61 | 309.03 | 309.03 | 0.75% | 450,602 |
| Sep 2, 2025 | 309.89 | 311.12 | 306.04 | 306.73 | 306.73 | -2.05% | 598,900 |
| Aug 29, 2025 | 319.07 | 319.07 | 310.33 | 313.14 | 313.14 | -1.65% | 593,500 |