Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ:FFIV)

275.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 25, 2025 274.79 278.85 270.36 275.05 570,756 +0.74(+0.27%)
Mar 24, 2025 273.74 276.38 272.19 274.31 545,169 +5.91(+2.20%)
Mar 21, 2025 266.88 268.80 262.75 268.40 1,289,454 -0.08(-0.03%)
Mar 20, 2025 267.63 270.95 266.35 268.48 464,382 -1.73(-0.64%)
Mar 19, 2025 265.33 272.87 264.38 270.21 549,604 +5.38(+2.03%)
Mar 18, 2025 265.24 266.96 263.68 264.83 338,009 -2.62(-0.98%)
Mar 17, 2025 259.97 269.76 257.90 267.45 485,482 +4.99(+1.90%)
Mar 14, 2025 261.00 264.01 255.90 262.46 441,189 +5.04(+1.96%)
Mar 13, 2025 266.03 266.07 255.65 257.42 709,235 -8.64(-3.25%)
Mar 12, 2025 270.15 271.11 265.87 266.06 537,267 +0.75(+0.28%)
Mar 11, 2025 265.80 269.87 263.56 265.31 569,221 -1.19(-0.45%)
Mar 10, 2025 270.55 270.86 263.34 266.50 634,371 -9.13(-3.31%)
Mar 07, 2025 275.62 278.03 268.75 275.63 547,677 -0.13(-0.05%)
Mar 06, 2025 278.76 280.11 273.05 275.76 701,339 -6.97(-2.47%)
Mar 05, 2025 279.91 283.19 276.00 282.73 794,458 +2.62(+0.94%)
Mar 04, 2025 280.90 283.81 273.14 280.11 686,081 -4.04(-1.42%)
Mar 03, 2025 295.46 298.54 282.16 284.15 724,796 -8.28(-2.83%)
Feb 28, 2025 291.23 292.76 285.21 292.43 840,598 +1.46(+0.50%)
Feb 27, 2025 296.74 297.26 290.31 290.97 353,741 -3.85(-1.31%)
Feb 26, 2025 293.18 298.01 292.61 294.82 484,839 +1.84(+0.63%)
Feb 25, 2025 292.67 293.64 287.64 292.98 590,442 -0.23(-0.08%)
Feb 24, 2025 296.05 296.25 290.00 293.21 505,720 -2.35(-0.80%)
Feb 21, 2025 305.51 305.51 294.78 295.56 467,946 -9.04(-2.97%)
Feb 20, 2025 308.88 308.88 301.34 304.60 415,891 -5.48(-1.77%)
Feb 19, 2025 306.99 310.20 304.88 310.08 441,433 +2.49(+0.81%)
Feb 18, 2025 310.18 313.00 305.62 307.59 611,066 -2.59(-0.83%)
Feb 14, 2025 310.45 310.86 308.02 310.18 435,746 -0.27(-0.09%)
Feb 13, 2025 311.78 312.76 308.54 310.45 478,737 -0.15(-0.05%)
Feb 12, 2025 303.76 310.63 301.34 310.60 789,713 +2.21(+0.72%)
Feb 11, 2025 307.03 310.76 307.03 308.39 513,318 +0.04(+0.01%)
Feb 10, 2025 309.21 310.77 306.56 308.35 441,710 +1.75(+0.57%)
Feb 07, 2025 307.31 310.14 304.43 306.60 520,483 -0.84(-0.27%)
Feb 06, 2025 304.35 308.32 303.81 307.44 618,023 +4.12(+1.36%)
Feb 05, 2025 298.47 303.51 297.17 303.32 477,378 +3.54(+1.18%)
Feb 04, 2025 294.00 301.02 293.77 299.78 806,672 +4.59(+1.55%)
Feb 03, 2025 293.40 295.45 287.56 295.19 867,670 -2.07(-0.70%)
Jan 31, 2025 302.29 304.00 296.98 297.26 681,646 -4.22(-1.40%)
Jan 30, 2025 304.36 307.49 299.66 301.48 919,357 +1.02(+0.34%)
Jan 29, 2025 307.00 308.00 277.14 300.46 2,421,998 +30.74(+11.40%)
Jan 28, 2025 263.47 270.03 262.11 269.72 1,296,012 +6.71(+2.55%)
Jan 27, 2025 266.19 268.32 258.06 263.01 918,824 -9.98(-3.66%)
Jan 24, 2025 272.21 274.64 271.00 272.99 414,346 +0.08(+0.03%)
Jan 23, 2025 271.27 273.09 269.50 272.91 425,655 +0.83(+0.31%)
Jan 22, 2025 268.45 272.50 268.45 272.08 538,112 +4.34(+1.62%)
Jan 21, 2025 264.25 267.96 264.25 267.74 381,922 +3.79(+1.44%)
Jan 17, 2025 267.48 267.74 263.54 263.95 384,594 +0.09(+0.03%)
Jan 16, 2025 263.00 266.06 262.39 263.86 335,151 +1.56(+0.59%)
Jan 15, 2025 262.15 263.80 260.16 262.30 512,996 +4.19(+1.62%)
Jan 14, 2025 255.83 260.24 255.16 258.11 535,602 +2.95(+1.16%)
Jan 13, 2025 252.09 255.75 250.63 255.16 393,514 +0.84(+0.33%)
Jan 10, 2025 256.07 257.22 253.90 254.32 789,944 -4.52(-1.75%)
Jan 08, 2025 255.88 259.89 254.87 258.84 428,597 +1.55(+0.60%)
Jan 07, 2025 259.70 261.59 255.87 257.29 444,850 -2.41(-0.93%)
Jan 06, 2025 254.36 260.77 254.36 259.70 485,307 +5.34(+2.10%)
Jan 03, 2025 252.11 255.15 251.74 254.36 410,978 +2.61(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.