Free Trial

F5 (FFIV) Stock Chart & Stock Price History

F5 logo
$299.37 -2.56 (-0.85%)
Closing price 07/25/2025 04:00 PM Eastern
Extended Trading
$299.60 +0.23 (+0.08%)
As of 07/25/2025 05:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

F5 Stock Price Performance

The F5 (FFIV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 68.81%, with a year-to-date return of 19.05%. In the past month, the stock has increased 3.56%, reflecting recent market activity.

As of the latest close, F5 traded at $299.37 with a market cap of $17.19 billion and volume of 262,548 shares. Five years ago, the stock traded at $152.34, representing a 96.51% increase over that period. At the time, it had a market cap of $9.29 billion and a volume of 674,616 shares.

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.

5 Day
Performance
-0.25%
1 Month
Performance
+3.56%
3 Month
Performance
+10.87%
Year-To-Date
Performance
+19.05%
1 Year
Performance
+68.81%
5 Year
Performance
+96.51%

FFIV Stock Chart for Saturday, July, 26, 2025

F5 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$301.93$299.37
-0.85%
$303.77$299.01262,548 shs$17.19 billion
07/24/2025$300.62$301.93
+0.44%
$305.15$298.88508,257 shs$17.34 billion
07/23/2025$297.82$300.62
+0.94%
$300.69$297.85362,316 shs$17.27 billion
07/22/2025$300.12$297.82
-0.77%
$300.42$296.66346,030 shs$17.10 billion
07/21/2025$302.17$300.12
-0.68%
$302.17$298.11292,344 shs$17.24 billion
07/18/2025$300.34$302.17
+0.61%
$307.00$300.19597,884 shs$17.35 billion
07/17/2025$293.12$300.34
+2.46%
$301.21$293.13542,103 shs$17.25 billion
07/16/2025$290.76$293.12
+0.81%
$293.55$288.76333,372 shs$16.83 billion
07/15/2025$294.15$290.76
-1.15%
$296.11$290.65436,039 shs$16.70 billion
07/14/2025$291.89$294.15
+0.77%
$295.42$290.67390,677 shs$16.89 billion
07/11/2025$299.89$291.89
-2.67%
$299.23$291.24451,303 shs$16.76 billion
07/10/2025$302.28$299.89
-0.79%
$303.43$297.30421,303 shs$17.22 billion
07/09/2025$302.41$302.28
-0.04%
$302.68$297.65430,047 shs$17.36 billion
07/08/2025$299.26$302.41
+1.05%
$304.70$299.10544,647 shs$17.37 billion
07/07/2025$300.03$299.26
-0.25%
$301.66$297.00469,459 shs$17.19 billion
07/04/2025$300.03$300.03$301.78$297.62272,018 shs$17.23 billion
07/03/2025$296.12$300.03
+1.32%
$301.78$297.62272,018 shs$17.23 billion
07/02/2025$295.97$296.12
+0.05%
$296.82$293.31388,245 shs$17.01 billion
07/01/2025$294.32$295.97
+0.56%
$298.62$293.31517,833 shs$17.00 billion
06/30/2025$295.75$294.32
-0.48%
$301.83$293.83630,982 shs$16.90 billion
06/27/2025$289.09$295.75
+2.30%
$297.57$287.83675,626 shs$16.98 billion
06/26/2025$294.41$289.09
-1.81%
$295.13$284.27995,983 shs$16.60 billion
06/25/2025$295.90$294.41
-0.50%
$297.02$293.88407,086 shs$16.91 billion

This page (NASDAQ:FFIV) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners