F5 Inc. (FFIV)
NASDAQ: FFIV
· Real-Time Price · USD
315.89
1.54 (0.49%)
At close: Sep 05, 2025, 3:59 PM
317.00
0.35%
After-hours: Sep 05, 2025, 04:48 PM EDT
FFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 314.35 | 317.03 | 311.87 | 315.89 | 315.89 | 0.49% | 309,465 |
| 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 |
| Aug 28, 2025 | 317.00 | 320.25 | 315.24 | 318.40 | 318.40 | 0.21% | 414,246 |
| Aug 27, 2025 | 315.24 | 318.53 | 314.71 | 317.74 | 317.74 | 0.69% | 249,644 |
| Aug 26, 2025 | 316.98 | 319.14 | 313.22 | 315.57 | 315.57 | -0.04% | 694,728 |
| Aug 25, 2025 | 317.41 | 317.58 | 315.48 | 315.70 | 315.70 | -0.48% | 246,817 |
| Aug 22, 2025 | 316.02 | 322.42 | 315.58 | 317.23 | 317.23 | 0.95% | 312,600 |
| Aug 21, 2025 | 314.48 | 316.58 | 313.01 | 314.23 | 314.23 | -0.49% | 332,300 |
| Aug 20, 2025 | 315.48 | 316.39 | 308.41 | 315.79 | 315.79 | 0.10% | 372,000 |
| Aug 19, 2025 | 315.66 | 319.10 | 314.23 | 315.48 | 315.48 | -0.25% | 334,034 |
| Aug 18, 2025 | 315.00 | 317.12 | 312.65 | 316.26 | 316.26 | 0.29% | 367,801 |
| Aug 15, 2025 | 318.78 | 318.78 | 313.95 | 315.34 | 315.34 | -0.99% | 327,800 |
| Aug 14, 2025 | 322.53 | 323.68 | 315.10 | 318.50 | 318.50 | -2.24% | 301,000 |
| Aug 13, 2025 | 327.83 | 327.83 | 324.05 | 325.79 | 325.79 | -0.21% | 492,500 |
| Aug 12, 2025 | 319.01 | 326.64 | 319.01 | 326.47 | 326.47 | 2.63% | 770,400 |
| Aug 11, 2025 | 320.34 | 323.52 | 317.25 | 318.11 | 318.11 | -1.14% | 412,820 |
| Aug 8, 2025 | 319.20 | 322.60 | 317.28 | 321.77 | 321.77 | 1.43% | 403,248 |