Skip to main content

F5 Networks (NQ:FFIV)

295.97 +1.65 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 294.32 298.62 293.31 295.97 517,833 +1.65(+0.56%)
Jun 30, 2025 297.45 301.83 293.83 294.32 630,984 -1.43(-0.48%)
Jun 27, 2025 288.88 297.57 287.82 295.75 675,626 +6.66(+2.30%)
Jun 26, 2025 295.00 295.13 284.27 289.09 995,987 -5.32(-1.81%)
Jun 25, 2025 295.78 297.01 293.88 294.41 407,086 -1.49(-0.50%)
Jun 24, 2025 297.00 298.70 293.28 295.90 435,278 +0.81(+0.27%)
Jun 23, 2025 287.43 295.34 285.71 295.09 452,298 +7.96(+2.77%)
Jun 20, 2025 288.50 289.13 283.79 287.13 842,795 +0.65(+0.23%)
Jun 18, 2025 288.98 290.42 286.10 286.48 376,115 -2.11(-0.73%)
Jun 17, 2025 288.56 292.26 286.58 288.59 422,187 -1.75(-0.60%)
Jun 16, 2025 289.40 292.05 288.57 290.34 299,052 +3.73(+1.30%)
Jun 13, 2025 287.87 291.56 285.12 286.61 253,474 -5.05(-1.73%)
Jun 12, 2025 292.38 294.07 290.87 291.66 266,807 -1.23(-0.42%)
Jun 11, 2025 294.60 295.00 290.44 292.89 251,049 -0.77(-0.26%)
Jun 10, 2025 294.73 294.73 290.75 293.66 269,290 -1.07(-0.36%)
Jun 09, 2025 296.17 297.00 294.32 294.73 230,148 -0.70(-0.24%)
Jun 06, 2025 295.49 296.40 293.56 295.43 313,269 +1.47(+0.50%)
Jun 05, 2025 293.79 294.69 290.58 293.96 471,512 +0.13(+0.04%)
Jun 04, 2025 291.07 293.88 289.18 293.83 397,755 +3.18(+1.09%)
Jun 03, 2025 286.02 290.90 285.38 290.65 389,500 +4.63(+1.62%)
Jun 02, 2025 283.99 286.35 280.09 286.02 346,368 +0.64(+0.22%)
May 30, 2025 279.31 285.67 277.78 285.38 1,291,161 +4.79(+1.71%)
May 29, 2025 285.53 285.53 278.39 280.59 344,223 -2.70(-0.95%)
May 28, 2025 287.04 287.51 283.13 283.29 330,821 -3.30(-1.15%)
May 27, 2025 285.66 286.91 284.55 286.59 306,717 +4.49(+1.59%)
May 23, 2025 279.21 283.63 278.02 282.10 248,401 -2.38(-0.84%)
May 22, 2025 286.06 286.82 283.62 284.48 323,010 -1.78(-0.62%)
May 21, 2025 285.11 290.34 283.93 286.26 443,372 -0.64(-0.22%)
May 20, 2025 285.56 288.34 284.61 286.90 461,978 +1.20(+0.42%)
May 19, 2025 281.69 286.29 281.55 285.70 284,440 +0.78(+0.27%)
May 16, 2025 283.51 285.12 280.53 284.92 331,423 +2.25(+0.80%)
May 15, 2025 282.06 284.01 280.25 282.67 254,810 +1.08(+0.38%)
May 14, 2025 283.00 284.52 279.55 281.59 564,177 -1.64(-0.58%)
May 13, 2025 280.10 285.08 280.10 283.23 469,278 +2.88(+1.03%)
May 12, 2025 280.00 281.03 276.96 280.35 348,572 +10.28(+3.81%)
May 09, 2025 273.99 274.81 267.86 270.07 379,595 -3.07(-1.12%)
May 08, 2025 270.13 275.69 268.12 273.14 558,917 +5.66(+2.12%)
May 07, 2025 266.85 267.68 264.21 267.48 488,708 +2.66(+1.00%)
May 06, 2025 263.05 266.30 260.69 264.82 417,181 -2.37(-0.89%)
May 05, 2025 266.89 270.46 265.35 267.19 386,366 -1.62(-0.60%)
May 02, 2025 269.03 271.27 267.46 268.81 514,336 +3.04(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.