Free Trial

F5 (FFIV) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free FFIV Stock Alerts
$168.34
-1.56 (-0.92%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

F5 Stock Price Performance

5 Day
Performance
-0.95%
1 Month
Performance
-7.47%
3 Month
Performance
-9.36%
6 Month
Performance
-0.39%
Year-To-Date
Performance
-5.94%
1 Year
Performance
+13.59%
Receive FFIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

FFIV Stock Chart for Tuesday, May, 28, 2024

FFIV Chart by TradingView

F5 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$169.90$168.34
-0.92%		$170.00$167.34497,018 shs$9.87 billion
05/27/2024$169.90$169.90$171.37$169.58519,600 shs$9.96 billion
05/24/2024$169.95$169.90
-0.03%		$171.36$169.64519,631 shs$9.96 billion
05/23/2024$173.22$169.95
-1.89%		$173.29$168.82580,419 shs$9.96 billion
05/22/2024$173.44$173.22
-0.13%		$174.64$172.42493,641 shs$10.15 billion
05/21/2024$174.25$173.44
-0.46%		$174.28$172.07549,750 shs$10.17 billion
05/20/2024$174.13$174.25
+0.07%		$175.32$173.50427,531 shs$10.21 billion
05/17/2024$173.83$174.13
+0.17%		$174.73$173.09456,500 shs$10.21 billion
05/16/2024$175.05$173.83
-0.70%		$175.97$172.88511,624 shs$10.19 billion
05/15/2024$171.93$175.05
+1.81%		$175.20$172.29582,064 shs$10.26 billion
05/14/2024$171.40$171.93
+0.31%		$172.79$170.50493,562 shs$10.08 billion
05/13/2024$171.62$171.40
-0.13%		$172.92$170.92451,765 shs$10.05 billion
05/10/2024$171.04$171.62
+0.34%		$172.20$170.79313,432 shs$10.06 billion
05/09/2024$171.76$171.04
-0.42%		$172.42$170.49354,543 shs$10.02 billion
05/08/2024$168.32$171.76
+2.04%		$172.29$167.69540,976 shs$10.10 billion
05/07/2024$168.58$168.32
-0.15%		$169.88$167.92351,254 shs$9.90 billion
05/06/2024$165.94$168.58
+1.59%		$168.84$165.63511,533 shs$9.91 billion
05/03/2024$166.07$165.94
-0.08%		$168.53$165.37637,759 shs$9.76 billion
05/02/2024$166.62$166.07
-0.33%		$167.55$163.12785,510 shs$9.77 billion
05/01/2024$165.31$166.62
+0.79%		$170.25$164.461.05 million shs$9.80 billion
04/30/2024$182.13$165.31
-9.24%		$170.00$159.012.06 million shs$9.72 billion
04/29/2024$181.94$182.13
+0.10%		$186.09$180.581.03 million shs$10.71 billion
04/26/2024$181.85$181.94
+0.05%		$183.27$181.94391,841 shs$10.70 billion
04/25/2024$182.35$181.85
-0.27%		$183.48$180.51645,749 shs$10.69 billion
04/24/2024$180.23$182.35
+1.18%		$182.46$179.40486,164 shs$10.72 billion
04/23/2024$179.55$180.23
+0.38%		$181.54$179.71419,512 shs$10.60 billion
04/22/2024$177.33$179.55
+1.25%		$180.72$177.59424,985 shs$10.56 billion
04/19/2024$179.59$177.33
-1.26%		$179.72$176.94422,724 shs$10.43 billion
04/18/2024$181.30$179.59
-0.94%		$182.23$179.36366,669 shs$10.56 billion
04/17/2024$183.06$181.30
-0.96%		$183.87$181.28377,015 shs$10.66 billion
04/16/2024$183.78$183.06
-0.39%		$184.29$182.88244,067 shs$10.77 billion
04/15/2024$187.99$183.78
-2.24%		$189.67$183.71402,491 shs$10.81 billion
04/12/2024$192.09$187.99
-2.13%		$190.17$187.65268,579 shs$11.06 billion
04/11/2024$191.13$192.09
+0.50%		$192.98$190.13293,850 shs$11.30 billion
04/10/2024$196.07$191.13
-2.52%		$194.19$189.77329,915 shs$11.24 billion
04/09/2024$191.69$196.07
+2.28%		$196.35$193.01525,083 shs$11.53 billion
04/08/2024$192.42$191.69
-0.38%		$194.58$191.21507,907 shs$11.27 billion
04/05/2024$188.48$192.42
+2.09%		$192.63$189.23323,607 shs$11.32 billion
04/04/2024$191.47$188.48
-1.56%		$193.83$188.05313,748 shs$11.08 billion
04/03/2024$189.53$191.47
+1.02%		$192.04$188.85404,384 shs$11.26 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/02/2024$189.84$189.53
-0.16%		$189.67$187.91307,787 shs$11.15 billion
04/01/2024$189.59$189.84
+0.13%		$191.75$189.16323,731 shs$11.16 billion
03/29/2024$189.59$189.59$190.50$188.79273,561 shs$11.15 billion
03/28/2024$188.84$189.59
+0.40%		$190.50$189.25273,559 shs$11.15 billion
03/27/2024$186.98$188.84
+0.99%		$188.99$187.24162,703 shs$11.11 billion
03/26/2024$188.53$186.98
-0.82%		$189.78$186.86376,398 shs$11.00 billion
03/25/2024$190.57$188.53
-1.07%		$190.55$188.15237,395 shs$11.09 billion
03/22/2024$191.07$190.57
-0.26%		$191.28$189.77240,026 shs$11.21 billion
03/21/2024$189.53$191.07
+0.81%		$192.30$189.23278,037 shs$11.24 billion
03/20/2024$189.01$189.53
+0.28%		$190.19$188.01201,566 shs$11.15 billion
03/19/2024$187.35$189.01
+0.89%		$189.07$185.76342,159 shs$11.12 billion
03/18/2024$187.90$187.35
-0.29%		$188.83$187.16300,938 shs$11.02 billion
03/15/2024$191.01$187.90
-1.63%		$191.28$186.92875,030 shs$11.05 billion
03/14/2024$193.78$191.01
-1.43%		$194.15$190.57446,179 shs$11.23 billion
03/13/2024$194.03$193.78
-0.13%		$194.43$192.92298,092 shs$11.40 billion
03/12/2024$193.65$194.03
+0.20%		$195.46$192.95337,821 shs$11.41 billion
03/11/2024$192.93$193.65
+0.37%		$193.86$191.07524,780 shs$11.39 billion
03/08/2024$193.02$192.93
-0.05%		$194.51$192.59686,874 shs$11.35 billion
03/07/2024$190.60$193.02
+1.27%		$193.20$190.07349,503 shs$11.35 billion
03/06/2024$187.46$190.60
+1.68%		$191.12$188.28271,942 shs$11.21 billion
03/05/2024$193.30$187.46
-3.02%		$193.06$186.57424,941 shs$11.02 billion
03/04/2024$189.97$193.30
+1.75%		$194.18$189.68487,327 shs$11.37 billion
03/01/2024$187.22$189.97
+1.47%		$190.18$186.88343,211 shs$11.17 billion
02/29/2024$185.72$187.22
+0.81%		$188.25$186.42627,117 shs$11.01 billion
02/28/2024$185.44$185.72
+0.15%		$186.66$184.09336,311 shs$10.92 billion
02/27/2024$186.88$185.44
-0.77%		$186.88$184.43249,531 shs$10.91 billion

Related Companies:
This page (NASDAQ:FFIV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes