F5 Inc. (FFIV)
264.73
-5.35 (-1.98%)
At close: Mar 28, 2025, 12:08 PM
FFIV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 271.85 | 271.85 | 267.48 | 270.08 | -2.76 | -1.01% | 356,131 |
| Mar 26, 2025 | 274.86 | 277.10 | 271.30 | 272.84 | -2.21 | -0.80% | 336,500 |
| Mar 25, 2025 | 274.79 | 278.85 | 270.36 | 275.05 | 0.74 | 0.27% | 570,756 |
| Mar 24, 2025 | 273.74 | 276.38 | 272.19 | 274.31 | 5.91 | 2.20% | 545,200 |
| Mar 21, 2025 | 266.88 | 268.80 | 262.76 | 268.40 | -0.08 | -0.03% | 1,289,441 |
| Mar 20, 2025 | 267.63 | 270.95 | 266.35 | 268.48 | -1.73 | -0.64% | 464,400 |
| Mar 19, 2025 | 265.33 | 272.87 | 264.38 | 270.21 | 5.38 | 2.03% | 549,604 |
| Mar 18, 2025 | 265.24 | 266.96 | 263.68 | 264.83 | -2.62 | -0.98% | 338,009 |
| Mar 17, 2025 | 259.97 | 269.77 | 257.90 | 267.45 | 4.99 | 1.90% | 485,500 |
| Mar 14, 2025 | 261.00 | 264.01 | 255.90 | 262.46 | 5.04 | 1.96% | 441,200 |
| Mar 13, 2025 | 266.03 | 266.07 | 255.65 | 257.42 | -8.64 | -3.25% | 709,246 |
| Mar 12, 2025 | 270.15 | 271.11 | 265.87 | 266.06 | 0.75 | 0.28% | 537,300 |
| Mar 11, 2025 | 265.80 | 269.87 | 263.56 | 265.31 | -1.19 | -0.45% | 569,236 |
| Mar 10, 2025 | 270.55 | 270.86 | 263.34 | 266.50 | -9.13 | -3.31% | 634,401 |
| Mar 7, 2025 | 275.62 | 278.03 | 268.75 | 275.63 | -0.13 | -0.05% | 547,700 |
| Mar 6, 2025 | 278.76 | 280.11 | 273.05 | 275.76 | -6.97 | -2.47% | 699,600 |
| Mar 5, 2025 | 279.91 | 283.19 | 276.00 | 282.73 | 2.62 | 0.94% | 794,500 |
| Mar 4, 2025 | 280.90 | 283.82 | 273.14 | 280.11 | -4.04 | -1.42% | 686,100 |
| Mar 3, 2025 | 295.46 | 298.54 | 282.16 | 284.15 | -8.28 | -2.83% | 724,800 |
| Feb 28, 2025 | 291.23 | 292.77 | 285.21 | 292.43 | 1.46 | 0.50% | 840,600 |
| Feb 27, 2025 | 296.74 | 297.26 | 290.31 | 290.97 | -3.85 | -1.31% | 353,741 |
| Feb 26, 2025 | 293.18 | 298.01 | 292.61 | 294.82 | 1.84 | 0.63% | 484,839 |
| Feb 25, 2025 | 292.67 | 293.64 | 287.64 | 292.98 | -0.23 | -0.08% | 590,442 |
| Feb 24, 2025 | 296.05 | 296.26 | 290.01 | 293.21 | -2.35 | -0.80% | 505,786 |
| Feb 21, 2025 | 305.51 | 305.51 | 294.78 | 295.56 | -9.04 | -2.97% | 467,946 |
| Feb 20, 2025 | 308.88 | 308.88 | 301.34 | 304.60 | -5.48 | -1.77% | 415,900 |
| Feb 19, 2025 | 306.99 | 310.20 | 304.88 | 310.08 | 2.49 | 0.81% | 441,436 |
| Feb 18, 2025 | 310.18 | 313.00 | 305.62 | 307.59 | -2.59 | -0.83% | 611,101 |
| Feb 14, 2025 | 310.45 | 310.86 | 308.02 | 310.18 | -0.27 | -0.09% | 435,746 |
| Feb 13, 2025 | 311.78 | 312.76 | 308.54 | 310.45 | -0.15 | -0.05% | 453,746 |
| Feb 12, 2025 | 303.76 | 310.63 | 301.34 | 310.60 | 2.21 | 0.72% | 789,800 |
| Feb 11, 2025 | 307.03 | 310.76 | 307.03 | 308.39 | 0.04 | 0.01% | 513,322 |
| Feb 10, 2025 | 309.21 | 310.77 | 306.56 | 308.35 | 1.75 | 0.57% | 441,803 |
| Feb 7, 2025 | 307.31 | 310.14 | 304.43 | 306.60 | -0.84 | -0.27% | 520,500 |
| Feb 6, 2025 | 304.35 | 308.32 | 303.81 | 307.44 | 4.12 | 1.36% | 618,037 |
| Feb 5, 2025 | 298.47 | 303.51 | 297.17 | 303.32 | 3.54 | 1.18% | 477,409 |
| Feb 4, 2025 | 294.00 | 301.02 | 293.77 | 299.78 | 4.59 | 1.55% | 806,700 |
| Feb 3, 2025 | 293.40 | 295.45 | 287.57 | 295.19 | -2.07 | -0.70% | 867,808 |
| Jan 31, 2025 | 302.29 | 304.00 | 296.98 | 297.26 | -4.22 | -1.40% | 681,646 |
| Jan 30, 2025 | 304.36 | 307.49 | 299.66 | 301.48 | 1.02 | 0.34% | 919,400 |
| Jan 29, 2025 | 307.00 | 308.00 | 277.14 | 300.46 | 30.74 | 11.40% | 2,423,121 |
| Jan 28, 2025 | 263.47 | 270.03 | 262.11 | 269.72 | 6.71 | 2.55% | 1,321,600 |
| Jan 27, 2025 | 266.19 | 268.32 | 258.06 | 263.01 | -9.98 | -3.66% | 919,156 |
| Jan 24, 2025 | 272.21 | 274.64 | 271.00 | 272.99 | 0.08 | 0.03% | 414,346 |
| Jan 23, 2025 | 271.27 | 273.09 | 269.50 | 272.91 | 0.83 | 0.31% | 425,700 |
| Jan 22, 2025 | 268.45 | 272.50 | 268.45 | 272.08 | 4.34 | 1.62% | 538,173 |
| Jan 21, 2025 | 264.25 | 267.96 | 264.25 | 267.74 | 3.79 | 1.44% | 381,949 |
| Jan 17, 2025 | 267.48 | 267.74 | 263.54 | 263.95 | 0.09 | 0.03% | 384,600 |
| Jan 16, 2025 | 263.00 | 266.06 | 262.40 | 263.86 | 1.56 | 0.59% | 335,200 |
| Jan 15, 2025 | 262.15 | 263.80 | 260.16 | 262.30 | 4.19 | 1.62% | 513,000 |