Skip to main content

F5 Networks (NQ: FFIV )

181.09 -2.05 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 182.31 183.55 181.25 183.14 549,709 +0.79(+0.43%)
Feb 16, 2024 183.14 184.44 181.59 182.35 464,825 -1.19(-0.65%)
Feb 15, 2024 184.26 185.24 182.53 183.54 512,918 -0.72(-0.39%)
Feb 14, 2024 184.31 185.04 183.52 184.26 486,198 +1.26(+0.69%)
Feb 13, 2024 182.93 184.82 181.19 183.00 510,776 -3.16(-1.70%)
Feb 12, 2024 186.61 187.65 185.53 186.16 420,688 -0.45(-0.24%)
Feb 09, 2024 185.75 187.21 184.44 186.61 384,024 +1.38(+0.75%)
Feb 08, 2024 183.06 185.32 182.41 185.23 357,719 +1.94(+1.06%)
Feb 07, 2024 183.40 183.84 180.94 183.29 438,437 +0.82(+0.45%)
Feb 06, 2024 185.69 185.81 181.72 182.47 489,715 -2.08(-1.13%)
Feb 05, 2024 183.97 184.82 183.22 184.55 450,449 -0.68(-0.37%)
Feb 02, 2024 185.59 186.10 183.11 185.23 619,805 -0.63(-0.34%)
Feb 01, 2024 184.01 186.08 183.50 185.86 436,609 +2.16(+1.18%)
Jan 31, 2024 186.42 186.47 182.16 183.70 653,870 -3.14(-1.68%)
Jan 30, 2024 195.01 199.49 186.67 186.84 1,778,837 +1.47(+0.79%)
Jan 29, 2024 183.79 185.92 183.33 185.37 1,147,622 +1.74(+0.95%)
Jan 26, 2024 184.70 185.24 182.29 183.63 645,850 -1.01(-0.55%)
Jan 25, 2024 183.46 184.95 182.64 184.64 605,382 +3.31(+1.83%)
Jan 24, 2024 181.60 182.79 180.84 181.33 401,594 +0.55(+0.30%)
Jan 23, 2024 181.69 182.40 179.95 180.78 319,245 -1.11(-0.61%)
Jan 22, 2024 180.12 182.46 180.09 181.89 482,622 +1.80(+1.00%)
Jan 19, 2024 180.50 181.68 179.41 180.09 699,746 -0.10(-0.06%)
Jan 18, 2024 178.84 180.29 177.79 180.19 420,213 +2.78(+1.57%)
Jan 17, 2024 175.61 178.15 175.61 177.41 498,570 +1.25(+0.71%)
Jan 16, 2024 175.44 176.71 174.61 176.16 319,860 +0.01(+0.01%)
Jan 12, 2024 176.80 177.57 176.10 176.15 206,599 -0.12(-0.07%)
Jan 11, 2024 176.06 176.89 175.02 176.27 231,523 +0.55(+0.31%)
Jan 10, 2024 173.86 175.78 173.23 175.72 205,541 +1.64(+0.94%)
Jan 09, 2024 173.82 175.10 173.29 174.08 288,871 -0.60(-0.34%)
Jan 08, 2024 171.53 174.83 171.53 174.68 364,274 +3.23(+1.88%)
Jan 05, 2024 171.78 172.61 171.05 171.45 447,158 -0.33(-0.19%)
Jan 04, 2024 173.03 173.28 171.43 171.78 429,136 -2.31(-1.33%)
Jan 03, 2024 175.41 175.95 173.25 174.09 451,110 -2.15(-1.22%)
Jan 02, 2024 178.15 178.15 175.68 176.24 397,629 -2.74(-1.53%)
Dec 29, 2023 179.32 179.74 177.94 178.98 319,011 -0.72(-0.40%)
Dec 28, 2023 179.87 180.44 179.07 179.70 158,949 -0.14(-0.08%)
Dec 27, 2023 179.38 180.45 179.38 179.84 164,562 -0.39(-0.22%)
Dec 26, 2023 179.30 180.70 179.30 180.23 190,811 +1.24(+0.69%)
Dec 22, 2023 178.75 180.10 178.08 178.99 211,032 +0.90(+0.51%)
Dec 21, 2023 177.79 178.43 176.44 178.09 333,557 +1.22(+0.69%)
Dec 20, 2023 178.75 178.89 176.50 176.87 313,296 -2.07(-1.16%)
Dec 19, 2023 180.00 180.35 178.06 178.94 346,972 -0.79(-0.44%)
Dec 18, 2023 178.07 179.93 177.15 179.73 416,317 +2.11(+1.19%)
Dec 15, 2023 176.92 177.92 175.38 177.62 1,293,507 +0.70(+0.40%)
Dec 14, 2023 175.20 176.95 172.53 176.92 641,368 +2.95(+1.70%)
Dec 13, 2023 175.37 176.47 170.86 173.97 986,868 -1.40(-0.80%)
Dec 12, 2023 173.90 175.97 172.84 175.37 566,395 +1.85(+1.07%)
Dec 11, 2023 171.00 173.79 170.99 173.52 406,702 +2.70(+1.58%)
Dec 08, 2023 169.10 170.98 169.10 170.82 303,013 +1.72(+1.02%)
Dec 07, 2023 168.97 169.81 167.52 169.10 513,913 +0.44(+0.26%)
Dec 06, 2023 170.67 170.85 168.47 168.66 495,127 -1.41(-0.83%)
Dec 05, 2023 171.90 172.37 168.88 170.07 442,432 -3.08(-1.78%)
Dec 04, 2023 171.05 173.38 170.09 173.15 430,116 +0.55(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.