F5 (FFIV) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free FFIV Stock Alerts $179.98 -0.25 (-0.14%) (As of 10:16 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability F5 Stock Price Performance5 Day Performance+1.49%1 Month Performance-5.56%3 Month Performance-0.74%6 Month Performance+21.41%Year-To-Date Performance+0.56%1 Year Performance+34.69% 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 Email Address Ad Stansberry ResearchThe "Smart Money" Is Ready for May 1st Are You?Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company. One Former Wall St. Trader Explains Why… FFIV Stock Chart for Wednesday, April, 24, 2024 FFIV Chart by TradingView F5 Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/23/2024$179.55$180.23+0.38%$181.54$179.71419,512 shs$10.60 billion04/22/2024$177.33$179.55+1.25%$180.72$177.59424,985 shs$10.56 billion04/19/2024$179.59$177.33-1.26%$179.72$176.94422,724 shs$10.43 billion04/18/2024$181.30$179.59-0.94%$182.23$179.36366,669 shs$10.56 billion04/17/2024$183.06$181.30-0.96%$183.87$181.28377,015 shs$10.66 billion04/16/2024$183.78$183.06-0.39%$184.29$182.88244,067 shs$10.77 billion Get the Latest News and Ratings for FFIV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for F5 and its competitors with MarketBeat's FREE daily newsletter. 04/15/2024$187.99$183.78-2.24%$189.67$183.71402,491 shs$10.81 billion04/12/2024$192.09$187.99-2.13%$190.17$187.65268,579 shs$11.06 billion04/11/2024$191.13$192.09+0.50%$192.98$190.13293,850 shs$11.30 billion04/10/2024$196.07$191.13-2.52%$194.19$189.77329,915 shs$11.24 billion04/09/2024$191.69$196.07+2.28%$196.35$193.01525,083 shs$11.53 billion04/08/2024$192.42$191.69-0.38%$194.58$191.21507,907 shs$11.27 billion04/05/2024$188.48$192.42+2.09%$192.63$189.23323,607 shs$11.32 billion04/04/2024$191.47$188.48-1.56%$193.83$188.05313,748 shs$11.08 billion04/03/2024$189.53$191.47+1.02%$192.04$188.85404,384 shs$11.26 billion04/02/2024$189.84$189.53-0.16%$189.67$187.91307,787 shs$11.15 billion04/01/2024$189.59$189.84+0.13%$191.75$189.16323,731 shs$11.16 billion03/29/2024$189.59$189.59$190.50$188.79273,561 shs$11.15 billion03/28/2024$188.84$189.59+0.40%$190.50$189.25273,559 shs$11.15 billion03/27/2024$186.98$188.84+0.99%$188.99$187.24162,703 shs$11.11 billion03/26/2024$188.53$186.98-0.82%$189.78$186.86376,398 shs$11.00 billion03/25/2024$190.57$188.53-1.07%$190.55$188.15237,395 shs$11.09 billion03/22/2024$191.07$190.57-0.26%$191.28$189.77240,026 shs$11.21 billion03/21/2024$189.53$191.07+0.81%$192.30$189.23278,037 shs$11.24 billion03/20/2024$189.01$189.53+0.28%$190.19$188.01201,566 shs$11.15 billion03/19/2024$187.35$189.01+0.89%$189.07$185.76342,159 shs$11.12 billion03/18/2024$187.90$187.35-0.29%$188.83$187.16300,938 shs$11.02 billion03/15/2024$191.01$187.90-1.63%$191.28$186.92875,030 shs$11.05 billion03/14/2024$193.78$191.01-1.43%$194.15$190.57446,179 shs$11.23 billion03/13/2024$194.03$193.78-0.13%$194.43$192.92298,092 shs$11.40 billion03/12/2024$193.65$194.03+0.20%$195.46$192.95337,821 shs$11.41 billion03/11/2024$192.93$193.65+0.37%$193.86$191.07524,780 shs$11.39 billion03/08/2024$193.02$192.93-0.05%$194.51$192.59686,874 shs$11.35 billion03/07/2024$190.60$193.02+1.27%$193.20$190.07349,503 shs$11.35 billion03/06/2024$187.46$190.60+1.68%$191.12$188.28271,942 shs$11.21 billion03/05/2024$193.30$187.46-3.02%$193.06$186.57424,941 shs$11.02 billion03/04/2024$189.97$193.30+1.75%$194.18$189.68487,327 shs$11.37 billion03/01/2024$187.22$189.97+1.47%$190.18$186.88343,211 shs$11.17 billion02/29/2024$185.72$187.22+0.81%$188.25$186.42627,117 shs$11.01 billion02/28/2024$185.44$185.72+0.15%$186.66$184.09336,311 shs$10.92 billionHow to camouflage a factory of 53,000 workers (Ad)"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."Get the full story here.02/27/2024$186.88$185.44-0.77%$186.88$184.43249,531 shs$10.91 billion02/26/2024$185.83$186.88+0.57%$187.67$185.77358,372 shs$10.99 billion02/23/2024$184.99$185.83+0.45%$186.75$184.82390,216 shs$10.93 billion02/22/2024$181.09$184.99+2.15%$185.14$181.87503,989 shs$10.88 billion02/21/2024$183.14$181.09-1.12%$181.96$179.42437,160 shs$10.65 billion02/20/2024$182.35$183.14+0.43%$183.55$181.26549,703 shs$10.77 billion02/19/2024$182.35$182.35$184.45$181.59464,800 shs$10.72 billion02/16/2024$183.54$182.35-0.65%$184.45$181.59464,824 shs$10.72 billion02/15/2024$184.26$183.54-0.39%$185.24$182.53512,913 shs$10.79 billion02/14/2024$183.00$184.26+0.69%$185.04$183.52486,195 shs$10.84 billion02/13/2024$186.16$183.00-1.70%$184.81$181.19510,776 shs$10.76 billion02/12/2024$186.61$186.16-0.24%$187.65$185.53420,688 shs$10.95 billion02/09/2024$185.23$186.61+0.75%$187.21$184.44384,023 shs$10.97 billion02/08/2024$183.29$185.23+1.06%$185.32$182.41357,719 shs$10.89 billion02/07/2024$182.47$183.29+0.45%$183.80$180.94438,436 shs$10.94 billion02/06/2024$184.55$182.47-1.13%$185.81$181.73489,699 shs$10.90 billion02/05/2024$185.23$184.55-0.37%$184.82$183.22450,449 shs$11.02 billion02/02/2024$185.86$185.23-0.34%$186.10$183.11619,800 shs$11.06 billion02/01/2024$183.70$185.86+1.18%$186.08$183.50436,378 shs$11.10 billion01/31/2024$186.84$183.70-1.68%$186.47$182.17653,867 shs$10.97 billion01/30/2024$185.37$186.84+0.79%$199.49$186.671.78 million shs$11.16 billion01/29/2024$183.63$185.37+0.95%$185.92$183.331.15 million shs$11.07 billion01/26/2024$184.64$183.63-0.55%$185.24$182.29645,795 shs$10.96 billion01/25/2024$181.33$184.64+1.83%$184.94$182.64605,382 shs$11.02 billion01/24/2024$180.78$181.33+0.30%$182.78$180.84401,594 shs$10.83 billion01/23/2024$181.89$180.78-0.61%$182.40$179.95318,665 shs$10.79 billion Related Companies: JNPR Stock Chart EXTR Stock Chart DGII Stock Chart ATEN Stock Chart LTRX Stock Chart SILC Stock Chart HPE Stock Chart HPQ Stock Chart QRVO Stock Chart TWLO Stock Chart Receive FFIV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FFIV) was last updated on 4/24/2024 by MarketBeat.com Staff From Our PartnersThis Apple-like Innovator is Revolutionizing HealthcareWall Street Startop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencySHOCKING Crypto Leak…Crypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest MetalsThe #1 Crypto for 2024InvestorPlaceDon’t Miss Out on the AI Gold Rush That’s Just Getting StartedBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding F5, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.