NASDAQ : FFIV
F5, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 363.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
F5, Inc. (FFIV) closed at 330.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 336.93 | 337.24 | 322.98 | 330.7 | 548,914 | -2.26% |
| 2026-10-30 | 354.58 | 356.26 | 334.01 | 338.34 | 2,512,839 | -6.91% |
| 2026-10-29 | 360.01 | 372 | 350.431 | 363.46 | 2,098,092 | -0.57% |
| 2026-10-28 | 421.305 | 429.458 | 361.78 | 365.53 | 3,564,358 | -20.43% |
| 2026-10-27 | 461.45 | 472.03 | 453.07 | 459.36 | 1,616,832 | -0.48% |
| 2026-10-26 | 458.33 | 465.95 | 452.33 | 461.595 | 553,374 | +1.36% |
| 2026-10-23 | 449.04 | 457.5 | 443.39 | 455.42 | 622,547 | +1.19% |
| 2026-10-22 | 457.7 | 457.99 | 445.72 | 450.08 | 494,106 | -1.86% |
| 2026-10-21 | 459.7 | 463.89 | 454.8 | 458.59 | 751,786 | +0.41% |
| 2026-10-20 | 451.32 | 458.21 | 438.76 | 456.71 | 447,562 | +1.31% |
| 2026-10-19 | 447.72 | 458.76 | 446.321 | 450.8 | 540,146 | +1.98% |
| 2026-10-16 | 457.91 | 459.585 | 440 | 442.03 | 493,952 | -3.19% |
| 2026-10-15 | 450.68 | 457.38 | 443.7 | 456.58 | 555,989 | -0.15% |
| 2026-10-14 | 470.42 | 470.955 | 455.55 | 457.26 | 575,561 | -3.99% |
| 2026-10-13 | 470.92 | 480.22 | 465.475 | 476.24 | 706,182 | +0.58% |
| 2026-10-12 | 482 | 483.3 | 470.82 | 473.49 | 382,282 | -1.32% |
| 2026-10-09 | 468.5 | 482.47 | 461.7 | 479.83 | 501,132 | +3.94% |
| 2026-10-08 | 465 | 470.32 | 459.14 | 461.66 | 509,605 | -1.07% |
| 2026-10-07 | 468.57 | 472.25 | 465.01 | 466.65 | 461,343 | -0.67% |
| 2026-10-06 | 463 | 472 | 460.324 | 469.79 | 518,537 | +2.46% |
| 2026-10-05 | 453.22 | 461.49 | 452.875 | 458.53 | 377,747 | +0.99% |
| 2026-10-02 | 446.13 | 459.88 | 446.13 | 454.04 | 633,195 | +2.34% |
| 2026-10-01 | 448.93 | 450.935 | 440.69 | 443.68 | 551,048 | -0.34% |
| 2026-09-30 | 440 | 449.72 | 440 | 445.18 | 430,552 | +1.62% |
| 2026-09-29 | 435.58 | 441.95 | 428.93 | 438.07 | 663,629 | +0.58% |
| 2026-09-28 | 440.98 | 448.365 | 430.94 | 435.56 | 468,460 | -1.69% |
| 2026-09-25 | 446.55 | 452.171 | 441.86 | 443.06 | 428,226 | -0.78% |
| 2026-09-24 | 452.13 | 457.7 | 445 | 446.55 | 550,890 | -2.07% |
| 2026-09-23 | 453.92 | 462 | 452.17 | 455.99 | 481,085 | +0.59% |
| 2026-09-22 | 447.19 | 454.13 | 442.01 | 453.33 | 433,676 | +0.72% |
| 2026-09-21 | 433 | 451.02 | 432.06 | 450.1 | 682,747 | +4.18% |
| 2026-09-18 | 439.13 | 439.83 | 423.82 | 432.03 | 1,218,049 | -0.60% |
| 2026-09-17 | 425.56 | 439.48 | 423.3 | 434.62 | 520,184 | +2.60% |
| 2026-09-16 | 430.12 | 435.452 | 418.74 | 423.59 | 725,193 | -1.69% |
| 2026-09-15 | 412.12 | 431.67 | 412.06 | 430.88 | 638,881 | +4.71% |
| 2026-09-14 | 406.24 | 415.99 | 404.95 | 411.49 | 564,923 | -0.05% |
| 2026-09-11 | 400.74 | 415.535 | 400.74 | 411.71 | 455,050 | +3.32% |
| 2026-09-10 | 402.89 | 412.005 | 396.88 | 398.48 | 489,562 | -1.52% |
| 2026-09-09 | 390.76 | 406.92 | 389.44 | 404.63 | 663,556 | +3.85% |
| 2026-09-08 | 390.5 | 392.12 | 386.03 | 389.62 | 353,084 | -0.22% |
| 2026-09-04 | 391.45 | 395.29 | 389.62 | 390.47 | 312,507 | -0.43% |
| 2026-09-03 | 390.42 | 395.1 | 385.15 | 392.15 | 324,240 | +0.27% |
| 2026-09-02 | 398.57 | 398.57 | 384.95 | 391.08 | 359,315 | -1.17% |
| 2026-09-01 | 400.59 | 407.63 | 390.37 | 395.72 | 477,394 | -2.80% |
| 2026-08-31 | 395.86 | 408.91 | 395.06 | 407.13 | 877,922 | +3.27% |
| 2026-08-28 | 409.71 | 410 | 394.075 | 394.24 | 336,165 | -3.90% |
| 2026-08-27 | 403.39 | 414.17 | 402.185 | 410.22 | 512,104 | +2.66% |
| 2026-08-26 | 382.58 | 403.42 | 382.095 | 399.59 | 507,113 | +4.40% |
| 2026-08-25 | 382.26 | 386.21 | 378.35 | 382.75 | 361,764 | +0.98% |
| 2026-08-24 | 381.34 | 384.39 | 378.285 | 379.04 | 296,967 | -1.45% |
| 2026-08-21 | 379.58 | 385.45 | 376.543 | 384.63 | 575,524 | +1.81% |
| 2026-08-20 | 382.31 | 385.598 | 376.21 | 377.79 | 355,479 | -1.26% |
| 2026-08-19 | 397.33 | 397.5 | 381.698 | 382.63 | 425,703 | -2.79% |
| 2026-08-18 | 390.81 | 399.26 | 390.81 | 393.62 | 465,256 | -0.49% |
| 2026-08-17 | 399.45 | 401.26 | 394.02 | 395.54 | 434,949 | -1.90% |
| 2026-08-14 | 420.05 | 420.05 | 402.255 | 403.2 | 454,730 | -3.08% |
| 2026-08-13 | 421.48 | 423.605 | 412.55 | 416 | 547,061 | -1.64% |
| 2026-08-12 | 414.81 | 425.605 | 414.81 | 422.95 | 593,087 | +2.16% |
| 2026-08-11 | 410 | 419.99 | 406.83 | 414 | 534,238 | +0.98% |
| 2026-08-10 | 403.87 | 415.79 | 401.834 | 409.99 | 689,958 | +2.44% |
| 2026-08-07 | 420 | 420 | 400.07 | 400.23 | 589,011 | -3.11% |
| 2026-08-06 | 411.72 | 414.8 | 404 | 413.07 | 542,592 | +0.43% |
| 2026-08-05 | 414.63 | 417.56 | 408.89 | 411.32 | 651,308 | -0.23% |
| 2026-08-04 | 410.63 | 418.585 | 408.21 | 412.25 | 1,168,118 | +1.45% |
| 2026-08-03 | 403.8 | 408.26 | 392.39 | 406.35 | 1,040,836 | +0.94% |
| 2026-07-31 | 394.37 | 405.85 | 394.005 | 402.57 | 754,431 | +3.55% |
| 2026-07-30 | 390.6 | 393.58 | 386.01 | 388.75 | 719,340 | +0.47% |
| 2026-07-29 | 403.46 | 411.1 | 385.72 | 386.95 | 850,826 | -4.09% |
| 2026-07-28 | 393.99 | 414 | 366.93 | 403.46 | 1,621,871 | -1.10% |
| 2026-07-27 | 398.8 | 410.81 | 391.54 | 407.96 | 1,620,378 | +4.02% |
| 2026-07-24 | 393.77 | 393.77 | 385.37 | 392.21 | 530,757 | +1.06% |
| 2026-07-23 | 398.51 | 403.49 | 386.79 | 388.08 | 562,438 | -3.13% |
| 2026-07-22 | 405.2 | 408.6 | 399.56 | 400.61 | 542,136 | -1.99% |
| 2026-07-21 | 417.03 | 417.03 | 407.57 | 408.74 | 632,407 | -0.77% |
| 2026-07-20 | 410.98 | 419.84 | 410.98 | 411.92 | 398,168 | +0.69% |
| 2026-07-17 | 395.12 | 413.54 | 391.97 | 409.095 | 461,649 | +1.41% |
| 2026-07-16 | 419.34 | 419.49 | 399.97 | 403.41 | 483,625 | -4.29% |
| 2026-07-15 | 433.935 | 435 | 414.44 | 421.47 | 497,532 | -2.27% |
| 2026-07-14 | 424.34 | 432.68 | 421.965 | 431.26 | 588,612 | +2.45% |
| 2026-07-13 | 426.92 | 431.66 | 418.24 | 420.95 | 420,417 | -2.19% |
| 2026-07-10 | 427.79 | 432.74 | 425.82 | 430.39 | 359,651 | +0.02% |
| 2026-07-09 | 418.12 | 431.41 | 418.12 | 430.32 | 612,968 | +2.67% |
| 2026-07-08 | 415.32 | 420.72 | 408.99 | 419.14 | 430,729 | +0.49% |
| 2026-07-07 | 421.53 | 423.91 | 415.19 | 417.11 | 436,794 | -0.46% |
| 2026-07-06 | 407 | 426.28 | 407 | 419.03 | 448,937 | +2.67% |
| 2026-07-02 | 422.37 | 425.335 | 404.54 | 408.14 | 590,710 | -3.78% |
| 2026-07-01 | 413.41 | 424.87 | 413.01 | 424.18 | 668,906 | +1.98% |
| 2026-06-30 | 413.41 | 427.54 | 407 | 415.96 | 1,015,700 | +1.32% |
| 2026-06-29 | 400 | 414 | 396.92 | 410.56 | 735,343 | +4.06% |
| 2026-06-26 | 386.23 | 395.96 | 382.01 | 394.53 | 804,279 | +2.21% |
| 2026-06-25 | 384.78 | 390 | 381.67 | 386.01 | 460,072 | +0.32% |
| 2026-06-24 | 389.01 | 391.485 | 382.16 | 384.78 | 558,048 | -1.22% |
| 2026-06-23 | 387.2 | 393.68 | 386.67 | 389.53 | 695,564 | -0.44% |
| 2026-06-22 | 383.73 | 392.59 | 383.64 | 391.27 | 616,923 | +1.50% |
| 2026-06-18 | 389.68 | 391.77 | 374.4 | 385.49 | 1,652,081 | +0.16% |
| 2026-06-17 | 388.11 | 392 | 381.6 | 384.88 | 527,188 | -1.02% |
| 2026-06-16 | 398.5 | 401.25 | 386.28 | 388.85 | 526,201 | -2.01% |
| 2026-06-15 | 397.71 | 404 | 392.88 | 396.81 | 544,705 | +0.16% |
| 2026-06-12 | 397.89 | 398.79 | 390.585 | 396.16 | 289,407 | +0.59% |
| 2026-06-11 | 390.96 | 397.4 | 387.32 | 393.84 | 455,628 | +0.79% |
| 2026-06-10 | 394.67 | 401.24 | 389.58 | 390.77 | 466,343 | -1.13% |
| 2026-06-09 | 399.7 | 403.39 | 381.93 | 395.23 | 470,826 | -0.24% |
| 2026-06-08 | 391.77 | 402.39 | 387.88 | 396.19 | 422,213 | +0.72% |
| 2026-06-05 | 405.14 | 406.265 | 393.04 | 393.35 | 433,079 | -3.75% |
| 2026-06-04 | 403.24 | 409.035 | 392.49 | 408.66 | 519,340 | +0.74% |
| 2026-06-03 | 405.65 | 411.515 | 398.47 | 405.66 | 660,560 | -0.85% |
| 2026-06-02 | 397.8 | 410.105 | 394.02 | 409.13 | 734,640 | +3.41% |
| 2026-06-01 | 383.29 | 396.507 | 382.59 | 395.62 | 654,100 | +3.17% |
| 2026-05-29 | 385.74 | 389.94 | 374.65 | 383.45 | 1,667,355 | +0.01% |
| 2026-05-28 | 388.27 | 397.88 | 372.62 | 383.43 | 1,293,057 | -1.22% |
| 2026-05-27 | 394.11 | 395.86 | 385.34 | 388.15 | 757,557 | -2.23% |
| 2026-05-26 | 394.45 | 399.59 | 390.59 | 397 | 537,761 | +0.86% |
| 2026-05-22 | 386.69 | 395.77 | 386.69 | 393.63 | 451,124 | +2.59% |
| 2026-05-21 | 382.42 | 387.26 | 379.22 | 383.7 | 720,563 | +0.33% |
| 2026-05-20 | 381.88 | 391.25 | 379.89 | 382.42 | 639,519 | -0.28% |
| 2026-05-19 | 378.025 | 386.29 | 378.025 | 383.5 | 776,995 | +0.99% |
| 2026-05-18 | 375.34 | 384.995 | 370.74 | 379.74 | 827,435 | +4.73% |
| 2026-05-15 | 360 | 365.83 | 358.82 | 362.58 | 536,875 | -0.55% |
| 2026-05-14 | 360.34 | 365.53 | 356.45 | 364.59 | 967,779 | +2.01% |
| 2026-05-13 | 354.54 | 359.93 | 349.725 | 357.4 | 652,941 | +0.68% |