Free Trial

F5 (FFIV) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free FFIV Stock Alerts
$180.23
+0.68 (+0.38%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

F5 Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
-5.43%
3 Month
Performance
-0.30%
6 Month
Performance
+23.09%
Year-To-Date
Performance
+0.70%
1 Year
Performance
+34.48%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

FFIV Stock Chart for Tuesday, April, 23, 2024

FFIV Chart by TradingView

F5 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/27/2024$186.88$185.44
-0.77%		$186.88$184.43249,531 shs$10.91 billion
02/26/2024$185.83$186.88
+0.57%		$187.67$185.77358,372 shs$10.99 billion
02/23/2024$184.99$185.83
+0.45%		$186.75$184.82390,216 shs$10.93 billion
02/22/2024$181.09$184.99
+2.15%		$185.14$181.87503,989 shs$10.88 billion
02/21/2024$183.14$181.09
-1.12%		$181.96$179.42437,160 shs$10.65 billion
02/20/2024$182.35$183.14
+0.43%		$183.55$181.26549,703 shs$10.77 billion
02/19/2024$182.35$182.35$184.45$181.59464,800 shs$10.72 billion
02/16/2024$183.54$182.35
-0.65%		$184.45$181.59464,824 shs$10.72 billion
02/15/2024$184.26$183.54
-0.39%		$185.24$182.53512,913 shs$10.79 billion
02/14/2024$183.00$184.26
+0.69%		$185.04$183.52486,195 shs$10.84 billion
02/13/2024$186.16$183.00
-1.70%		$184.81$181.19510,776 shs$10.76 billion
02/12/2024$186.61$186.16
-0.24%		$187.65$185.53420,688 shs$10.95 billion
02/09/2024$185.23$186.61
+0.75%		$187.21$184.44384,023 shs$10.97 billion
02/08/2024$183.29$185.23
+1.06%		$185.32$182.41357,719 shs$10.89 billion
02/07/2024$182.47$183.29
+0.45%		$183.80$180.94438,436 shs$10.94 billion
02/06/2024$184.55$182.47
-1.13%		$185.81$181.73489,699 shs$10.90 billion
02/05/2024$185.23$184.55
-0.37%		$184.82$183.22450,449 shs$11.02 billion
02/02/2024$185.86$185.23
-0.34%		$186.10$183.11619,800 shs$11.06 billion
02/01/2024$183.70$185.86
+1.18%		$186.08$183.50436,378 shs$11.10 billion
01/31/2024$186.84$183.70
-1.68%		$186.47$182.17653,867 shs$10.97 billion
01/30/2024$185.37$186.84
+0.79%		$199.49$186.671.78 million shs$11.16 billion
01/29/2024$183.63$185.37
+0.95%		$185.92$183.331.15 million shs$11.07 billion
01/26/2024$184.64$183.63
-0.55%		$185.24$182.29645,795 shs$10.96 billion
01/25/2024$181.33$184.64
+1.83%		$184.94$182.64605,382 shs$11.02 billion
01/24/2024$180.78$181.33
+0.30%		$182.78$180.84401,594 shs$10.83 billion
01/23/2024$181.89$180.78
-0.61%		$182.40$179.95318,665 shs$10.79 billion
01/22/2024$180.09$181.89
+1.00%		$182.46$180.09478,372 shs$10.86 billion

Related Companies:
This page (NASDAQ:FFIV) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Great Crypto Bull
Weiss Ratings