F5 Inc (FFIV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.41 | -5.29480483782 | 291.04 | 298.54 | 273.045 | 740591 | 283.41590924 | CS |
| 4 | -32.87 | -10.6547811994 | 308.5 | 312.7604 | 273.045 | 558651 | 296.50310121 | CS |
| 12 | 12.215 | 4.63716948541 | 263.415 | 312.7604 | 248.02 | 572361 | 281.15889831 | CS |
| 26 | 76.63 | 38.5075376884 | 199 | 312.7604 | 197.34 | 596433 | 251.71818109 | CS |
| 52 | 85 | 44.588994387 | 190.63 | 312.7604 | 159.005 | 548306 | 218.7895288 | CS |
| 156 | 74.63 | 37.1293532338 | 201 | 312.7604 | 127.05 | 532970 | 178.95694426 | CS |
| 260 | 160.76 | 139.94950814 | 114.87 | 312.7604 | 79.78 | 590098 | 174.46942791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 275.63 | -0.13 | -0.05 | 275.62 | 278.02999 | 268.75 | 547513 |
| 1741304100 | 275.76 | -6.97 | -2.47 | 278.76 | 280.11 | 273.045 | 701345 |
| 1741217700 | 282.73 | 2.62 | 0.94 | 279.91 | 283.19 | 276 | 794458 |
| 1741131300 | 280.11 | -4.04 | -1.42 | 280.89999 | 283.815 | 273.14 | 686081 |
| 1741044900 | 284.14999 | -8.28 | -2.83 | 295.45999 | 298.54 | 282.16 | 724796 |
| 1740785700 | 292.43 | 1.46 | 0.50 | 291.23 | 292.765 | 285.20999 | 840221 |
| 1740699300 | 290.97 | -3.85 | -1.31 | 296.74 | 297.26 | 290.31 | 353741 |
| 1740612900 | 294.82 | 1.84 | 0.63 | 293.18 | 298.01 | 292.61 | 483566 |
| 1740526500 | 292.98 | -0.23 | -0.08 | 292.67 | 293.64 | 287.64 | 588737 |
| 1740440100 | 293.20999 | -2.35 | -0.80 | 296.05 | 296.255 | 290.005 | 505720 |
| 1740180900 | 295.56 | -9.04 | -2.97 | 305.51 | 305.95 | 294.77999 | 463088 |
| 1740094500 | 304.6 | -5.48 | -1.77 | 308.88 | 308.88 | 301.33999 | 415891 |
| 1740008100 | 310.08 | 2.49 | 0.81 | 306.99 | 310.2 | 304.88 | 441435 |
| 1739921700 | 307.58999 | -2.59 | -0.84 | 310.18 | 310.37 | 305.62 | 584004 |
| 1739576100 | 310.18 | -0.27 | -0.09 | 310.45 | 310.8599 | 308.02 | 435746 |
| 1739489700 | 310.45 | -0.15 | -0.05 | 311.77999 | 312.7604 | 308.54 | 477937 |
| 1739403300 | 310.6 | 2.21 | 0.72 | 303.76 | 310.63 | 301.33999 | 786268 |
| 1739316900 | 308.39 | 0.04 | 0.01 | 307.02999 | 310.76 | 307.02999 | 513158 |
| 1739230500 | 308.35 | 1.75 | 0.57 | 309.20999 | 310.77499 | 306.56 | 440978 |
| 1738971300 | 306.6 | -0.84 | -0.27 | 307.31 | 310.14 | 304.43 | 520189 |
| 1738884900 | 307.44 | 4.12 | 1.36 | 304.35 | 308.32 | 303.81 | 617917 |
| 1738798500 | 303.32 | 3.54 | 1.18 | 298.47 | 303.51 | 297.17 | 477379 |
| 1738712100 | 299.77999 | 4.59 | 1.55 | 294 | 301.02 | 293.77 | 806672 |
| 1738625700 | 295.19 | -2.07 | -0.70 | 294.58999 | 295.45 | 287.565 | 867772 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
