F5 Inc (FFIV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.05 | 9.20245398773 | 272.21 | 308 | 258.06 | 1188896 | 286.31773308 | CS |
| 4 | 45.15 | 17.9088493118 | 252.11 | 308 | 250.63 | 680584 | 273.66991074 | CS |
| 12 | 55.38 | 22.8956507359 | 241.88 | 308 | 234 | 543252 | 259.98562683 | CS |
| 26 | 93.93 | 46.1958392761 | 203.33 | 308 | 184.805 | 581008 | 232.76660031 | CS |
| 52 | 110.84 | 59.4571397919 | 186.42 | 308 | 159.005 | 538158 | 208.09977951 | CS |
| 156 | 98.07 | 49.2343993172 | 199.19 | 308 | 127.05 | 535244 | 175.77073064 | CS |
| 260 | 172.18 | 137.655900224 | 125.08 | 308 | 79.78 | 593303 | 170.95115306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 297.26 | -4.22 | -1.40 | 301.48 | 304 | 296.98 | 660992 |
| 1738280100 | 301.48 | 1.02 | 0.34 | 304.36 | 307.49 | 299.6578 | 912562 |
| 1738193700 | 300.45999 | 30.74 | 11.40 | 307 | 308 | 277.14 | 2421999 |
| 1738107300 | 269.72 | 6.71 | 2.55 | 263.47 | 270.02999 | 262.11 | 1284239 |
| 1738020900 | 263.01 | -9.98 | -3.66 | 266.19 | 268.32 | 258.06 | 912352 |
| 1737761700 | 272.99 | 0.91 | 0.33 | 272.20999 | 274.64 | 270.997 | 413330 |
| 1737675300 | 272.08 | 0 | 0.00 | 272.08 | 272.08 | 272.08 | 0 |
| 1737588900 | 272.08 | 4.34 | 1.62 | 268.45 | 272.5 | 268.45 | 525085 |
| 1737502500 | 267.74 | 3.79 | 1.44 | 264.25 | 267.95999 | 264.25 | 380854 |
| 1737156900 | 263.95 | 0.09 | 0.03 | 267.48 | 267.74 | 263.54 | 384592 |
| 1737070500 | 263.86 | 1.56 | 0.59 | 263 | 266.06 | 262.395 | 335007 |
| 1736984100 | 262.3 | 4.19 | 1.62 | 261.66 | 263.795 | 260.16 | 512092 |
| 1736897700 | 258.11 | 2.95 | 1.16 | 255.83 | 260.24 | 255.16 | 535400 |
| 1736811300 | 255.16 | 0.84 | 0.33 | 252.09 | 255.75 | 250.63 | 393515 |
| 1736552100 | 254.32 | -4.52 | -1.75 | 256.07 | 257.22 | 253.9 | 789943 |
| 1736379300 | 258.83999 | 1.55 | 0.60 | 255.88 | 259.89 | 254.865 | 428591 |
| 1736292900 | 257.29 | -2.41 | -0.93 | 259.7 | 261.58999 | 255.865 | 444850 |
| 1736206500 | 259.7 | 5.34 | 2.10 | 254.56 | 260.77 | 254.36 | 485141 |
| 1735947300 | 254.36 | 2.61 | 1.04 | 252.11 | 255.15 | 251.74 | 410384 |
| 1735860900 | 251.75 | 0.28 | 0.11 | 252 | 255.38 | 249.6798 | 409403 |
| 1735688100 | 251.47 | -1.01 | -0.40 | 252.82 | 253.34 | 250.74 | 280863 |
| 1735601700 | 252.48 | -3.15 | -1.23 | 252.34 | 254.42 | 249.735 | 254095 |
| 1735342500 | 255.63 | -1.49 | -0.58 | 254.11 | 256.87 | 253.67 | 212242 |
| 1735256100 | 257.12 | 0.92 | 0.36 | 255.63 | 257.89999 | 254.6961 | 204304 |
| 1735077840 | 256.2 | 1.79 | 0.70 | 253.99 | 257.04 | 253.9 | 172640 |
| 1734996900 | 254.41 | 2.16 | 0.86 | 251.75 | 254.81 | 250.88 | 269676 |
| 1734737700 | 252.25 | 1.84 | 0.73 | 249.26 | 254.005 | 248.02 | 1233783 |
| 1734651300 | 250.41 | -1.59 | -0.63 | 252.45 | 255.43 | 249.38 | 481414 |
| 1734564900 | 252 | -7.8 | -3.00 | 261.92 | 264 | 251.8 | 428130 |
| 1734478500 | 259.8 | -3.56 | -1.35 | 262.1 | 263.435 | 259.36 | 507719 |
| 1734392100 | 263.36 | 1.55 | 0.59 | 261.58999 | 264.02999 | 260.82 | 501226 |
| 1734132900 | 261.81 | 0.24 | 0.09 | 261.51 | 264.5 | 260.54 | 564491 |
| 1734046500 | 261.57 | 1.5 | 0.58 | 260.64 | 263.31 | 258.57 | 587184 |
| 1733960100 | 260.07 | 4.47 | 1.75 | 256.63 | 260.75 | 256.15499 | 918885 |
| 1733873700 | 255.6 | -2.32 | -0.90 | 257.72 | 258.16 | 254.27 | 654221 |
| 1733787300 | 257.92 | 0.78 | 0.30 | 256.89999 | 260.01 | 256.89999 | 510198 |
| 1733528100 | 257.14 | 0.09 | 0.04 | 256.5 | 259.75 | 256.5 | 649051 |
| 1733441700 | 257.05 | 2.92 | 1.15 | 254.61 | 258 | 252.97 | 477842 |
| 1733355300 | 254.13 | 3 | 1.19 | 252.28 | 254.97 | 251.815 | 358660 |
| 1733268900 | 251.13 | -1.01 | -0.40 | 251.18 | 253.06 | 249.53 | 383424 |
| 1733182500 | 252.14 | 1.79 | 0.71 | 250 | 253.615 | 250 | 479647 |
| 1732917840 | 250.35 | 0.28 | 0.11 | 250.73 | 252.1875 | 249.95 | 294717 |
| 1732750500 | 250.07 | -1.85 | -0.73 | 251.9 | 252.3 | 248.09 | 345362 |
| 1732664100 | 251.92 | 3.18 | 1.28 | 248.2 | 252.16 | 247.26 | 391757 |
| 1732577700 | 248.74 | 1.76 | 0.71 | 248.52 | 250.46 | 247.79 | 1351044 |
| 1732318500 | 246.98 | 2.69 | 1.10 | 245.17 | 247.7 | 245.07 | 346101 |
| 1732232100 | 244.29 | 2.27 | 0.94 | 243.46 | 245.91 | 242.22 | 318022 |
| 1732145700 | 242.02 | 2.35 | 0.98 | 239.87 | 242.365 | 238.705 | 314536 |
| 1732059300 | 239.67 | -0.32 | -0.13 | 236.5 | 241.185 | 234 | 450710 |
| 1731972900 | 239.99 | 1.63 | 0.68 | 239.32 | 241.54 | 238.51 | 398947 |
| 1731713700 | 238.36 | -3.69 | -1.52 | 241.74 | 242.87 | 238.188 | 491460 |
| 1731627300 | 242.05 | -4.81 | -1.95 | 247.04 | 247.42 | 241.48 | 517450 |
| 1731540900 | 246.86 | 2.86 | 1.17 | 243.43 | 248.39 | 242.9235 | 660285 |
| 1731454500 | 244 | 1.33 | 0.55 | 241.86 | 244.17 | 241.86 | 612972 |
| 1731368100 | 242.67 | 1.36 | 0.56 | 242.12 | 243.875 | 241.05 | 386807 |
| 1731108900 | 241.31 | -0.57 | -0.24 | 241.88 | 244.315 | 240.875 | 543544 |
| 1731022500 | 241.88 | 1.76 | 0.73 | 239.04 | 241.92 | 239.04 | 440692 |
| 1730936100 | 240.12 | 7.2 | 3.09 | 237.5 | 241.62 | 235.59 | 606907 |
| 1730849700 | 232.92 | 1.72 | 0.74 | 230.61 | 233.36 | 230.61 | 378787 |
| 1730763300 | 231.2 | -1 | -0.43 | 230.32 | 233.49 | 229.5 | 619589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
