F5 Inc. (FFIV)
NASDAQ: FFIV
· Real-Time Price · USD
318.50
-7.29 (-2.24%)
At close: Aug 14, 2025, 3:59 PM
318.50
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
FFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 322.53 | 323.68 | 315.10 | 318.50 | 318.50 | -2.24% | 300,994 |
| 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 |
| Aug 7, 2025 | 322.50 | 323.00 | 314.86 | 317.23 | 317.23 | -1.25% | 469,200 |
| Aug 6, 2025 | 319.98 | 323.20 | 316.65 | 321.23 | 321.23 | 0.77% | 523,217 |
| Aug 5, 2025 | 320.59 | 324.12 | 315.93 | 318.78 | 318.78 | -0.69% | 826,700 |
| Aug 4, 2025 | 309.73 | 322.63 | 308.97 | 321.00 | 321.00 | 4.41% | 813,800 |
| Aug 1, 2025 | 308.14 | 309.77 | 301.52 | 307.43 | 307.43 | -1.91% | 790,548 |
| Jul 31, 2025 | 323.00 | 334.00 | 312.59 | 313.42 | 313.42 | 4.83% | 1,829,371 |
| Jul 30, 2025 | 299.97 | 301.89 | 294.89 | 298.99 | 298.99 | -0.08% | 830,302 |
| Jul 29, 2025 | 302.89 | 305.98 | 298.36 | 299.24 | 299.24 | -0.79% | 462,400 |
| Jul 28, 2025 | 299.54 | 302.01 | 298.70 | 301.63 | 301.63 | 0.75% | 370,045 |
| Jul 25, 2025 | 302.12 | 303.77 | 299.01 | 299.37 | 299.37 | -0.85% | 262,548 |
| Jul 24, 2025 | 300.19 | 305.15 | 298.88 | 301.93 | 301.93 | 0.44% | 508,300 |
| Jul 23, 2025 | 298.81 | 300.69 | 297.85 | 300.62 | 300.62 | 0.94% | 362,318 |
| Jul 22, 2025 | 300.40 | 300.43 | 296.66 | 297.82 | 297.82 | -0.77% | 346,063 |
| Jul 21, 2025 | 301.64 | 302.17 | 298.11 | 300.12 | 300.12 | -0.68% | 292,347 |
| Jul 18, 2025 | 301.92 | 307.00 | 300.19 | 302.17 | 302.17 | 0.61% | 597,900 |