Free Trial

F5 (FFIV) Stock Chart & Stock Price History

F5 logo
$286.90 +1.20 (+0.42%)
As of 04:00 PM Eastern

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 64.65%, with a year-to-date return of 14.09%. In the past month, the stock has increased 10.94%, reflecting recent market activity.

As of the latest close, F5 traded at $285.70 with a market cap of $16.41 billion and volume of 284,419 shares. Five years ago, the stock traded at $140.38, representing a 104.37% increase over that period. At the time, it had a market cap of $8.59 billion and a volume of 566,895 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
+1.50%
1 Month
Performance
+10.94%
3 Month
Performance
-5.81%
Year-To-Date
Performance
+14.09%
1 Year
Performance
+64.65%
5 Year
Performance
+104.37%

FFIV Stock Chart for Tuesday, May, 20, 2025

F5 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$285.70$286.90
+0.42%
$288.34$284.61461,974 shs$16.48 billion
05/19/2025$284.92$285.70
+0.27%
$286.29$281.55284,419 shs$16.41 billion
05/16/2025$282.67$284.92
+0.80%
$285.12$280.53331,416 shs$16.36 billion
05/15/2025$281.59$282.67
+0.38%
$284.01$280.25254,802 shs$16.23 billion
05/14/2025$283.23$281.59
-0.58%
$284.52$279.55564,176 shs$16.17 billion
05/13/2025$280.35$283.23
+1.03%
$285.09$280.10469,271 shs$16.27 billion
05/12/2025$269.51$280.35
+4.02%
$281.03$276.96348,567 shs$16.10 billion
05/09/2025$273.14$269.51
-1.33%
$274.82$267.86379,595 shs$15.48 billion
05/08/2025$267.37$273.14
+2.16%
$275.70$268.13558,917 shs$15.75 billion
05/07/2025$265.16$267.37
+0.83%
$267.68$264.21488,708 shs$15.41 billion
05/06/2025$267.19$265.16
-0.76%
$266.30$260.69417,180 shs$15.29 billion
05/05/2025$268.81$267.19
-0.60%
$270.46$265.35386,365 shs$15.40 billion
05/02/2025$265.77$268.81
+1.14%
$271.27$267.46514,304 shs$15.50 billion
05/01/2025$264.74$265.77
+0.39%
$269.13$262.71664,088 shs$15.32 billion
04/30/2025$262.72$264.74
+0.77%
$265.42$255.57859,076 shs$15.26 billion
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

This page (NASDAQ:FFIV) was last updated on 5/20/2025 by MarketBeat.com Staff
From Our Partners