Free Trial

F5 (FFIV) Stock Chart & Stock Price History

F5 logo
$264.74 +2.02 (+0.77%)
As of 04:00 PM Eastern

F5 Stock Price Performance

5 Day
Performance
-2.94%
1 Month
Performance
-0.68%
3 Month
Performance
-13.07%
6 Month
Performance
+9.68%
Year-To-Date
Performance
+4.22%
1 Year
Performance
+58.54%
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.

FFIV Stock Chart for Wednesday, April, 30, 2025

F5 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$265.07$262.72
-0.89%
$265.96$256.491.28 million shs$15.15 billion
04/28/2025$270.03$265.07
-1.84%
$271.48$263.881.03 million shs$15.28 billion
04/25/2025$268.16$270.03
+0.70%
$270.36$264.82607,264 shs$15.57 billion
04/24/2025$262.46$268.16
+2.17%
$269.78$261.15497,166 shs$15.46 billion
04/23/2025$254.77$262.46
+3.02%
$265.99$256.56568,780 shs$15.13 billion
04/22/2025$250.80$254.77
+1.58%
$257.45$252.60524,278 shs$14.69 billion
04/21/2025$258.61$250.80
-3.02%
$258.22$247.84370,784 shs$14.46 billion
04/18/2025$258.61$258.61$262.83$256.70405,096 shs$14.91 billion
04/17/2025$258.98$258.61
-0.14%
$262.83$256.70405,096 shs$14.91 billion
04/16/2025$263.53$258.98
-1.73%
$264.04$256.94510,413 shs$14.93 billion
04/15/2025$262.69$263.53
+0.32%
$265.52$261.39424,053 shs$15.19 billion
04/14/2025$261.68$262.69
+0.39%
$268.41$260.46424,336 shs$15.14 billion
04/11/2025$255.00$261.68
+2.62%
$263.37$253.46600,746 shs$15.09 billion
04/10/2025$264.14$255.00
-3.46%
$258.61$246.64672,004 shs$14.70 billion
04/09/2025$241.53$264.14
+9.36%
$266.24$236.82632,460 shs$15.23 billion
04/09/2025$241.53$264.14
+9.36%
$266.24$236.82632,460 shs$15.23 billion
04/08/2025$243.48$241.53
-0.80%
$256.91$238.38737,973 shs$13.92 billion
04/08/2025$243.48$241.53
-0.80%
$256.91$238.38737,973 shs$13.92 billion
04/07/2025$239.25$243.48
+1.77%
$252.79$227.041.07 million shs$14.04 billion
04/04/2025$250.98$239.25
-4.67%
$246.09$236.57725,506 shs$13.79 billion
04/03/2025$272.73$250.98
-7.97%
$261.88$249.88590,110 shs$14.47 billion
04/02/2025$268.58$272.73
+1.55%
$274.54$264.37463,531 shs$15.72 billion
04/01/2025$266.27$268.58
+0.87%
$269.18$264.03457,612 shs$15.48 billion
03/31/2025$263.88$266.27
+0.91%
$268.52$259.00719,388 shs$15.35 billion

This page (NASDAQ:FFIV) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners