F5 Networks (NQ: FFIV )

157.23 -1.24 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 158.47 158.62 156.00 157.23 291,740 -1.24(-0.78%)
Jun 24, 2022 155.21 158.55 154.83 158.47 420,805 +4.96(+3.23%)
Jun 23, 2022 153.01 153.63 151.66 153.51 204,521 +1.12(+0.73%)
Jun 22, 2022 150.99 154.00 150.49 152.39 435,380 -0.44(-0.29%)
Jun 21, 2022 152.22 153.93 151.42 152.83 413,169 +2.19(+1.45%)
Jun 17, 2022 151.06 152.96 150.08 150.64 831,124 +1.50(+1.01%)
Jun 16, 2022 149.65 150.65 147.47 149.14 419,171 -4.13(-2.69%)
Jun 15, 2022 152.57 156.09 151.06 153.27 359,539 +2.48(+1.64%)
Jun 14, 2022 151.01 151.63 148.12 150.79 365,673 +0.41(+0.27%)
Jun 13, 2022 153.10 153.82 149.80 150.38 456,628 -6.27(-4.00%)
Jun 10, 2022 159.38 159.75 156.41 156.65 264,176 -5.34(-3.30%)
Jun 09, 2022 165.47 166.43 161.88 161.99 308,871 -4.14(-2.49%)
Jun 08, 2022 164.98 166.73 163.82 166.13 333,460 +0.06(+0.04%)
Jun 07, 2022 165.00 167.07 164.61 166.07 236,960 -0.42(-0.25%)
Jun 06, 2022 168.71 169.03 165.89 166.49 332,136 -0.02(-0.01%)
Jun 03, 2022 165.46 167.22 165.01 166.51 289,801 -1.76(-1.05%)
Jun 02, 2022 162.32 168.47 161.89 168.27 248,488 +6.38(+3.94%)
Jun 01, 2022 164.24 165.99 160.14 161.89 315,537 -1.15(-0.71%)
May 31, 2022 165.88 165.88 162.77 163.04 592,787 -4.25(-2.54%)
May 27, 2022 163.25 167.38 159.35 167.29 314,119 +4.96(+3.06%)
May 26, 2022 157.89 163.16 157.89 162.33 365,604 +5.04(+3.20%)
May 25, 2022 156.34 158.81 155.20 157.29 322,763 -0.31(-0.20%)
May 24, 2022 157.68 158.08 154.39 157.60 327,014 -0.79(-0.50%)
May 23, 2022 157.14 159.43 156.25 158.39 410,796 +2.11(+1.35%)
May 20, 2022 156.87 157.68 151.66 156.28 868,008 +0.97(+0.62%)
May 19, 2022 157.71 159.29 154.74 155.31 1,017,012 -5.99(-3.71%)
May 18, 2022 166.98 167.52 158.25 161.30 681,812 -7.78(-4.60%)
May 17, 2022 170.00 171.45 167.73 169.08 927,715 +1.97(+1.18%)
May 16, 2022 168.40 168.84 165.95 167.11 327,573 -1.46(-0.87%)
May 13, 2022 164.07 168.99 163.13 168.57 420,903 +5.45(+3.34%)
May 12, 2022 163.27 165.78 160.28 163.12 523,131 -0.90(-0.55%)
May 11, 2022 169.33 171.81 163.68 164.02 712,528 -6.61(-3.87%)
May 10, 2022 168.68 173.03 166.24 170.63 818,441 +4.19(+2.52%)
May 09, 2022 167.80 170.10 166.06 166.44 652,415 -4.06(-2.38%)
May 06, 2022 168.12 172.17 167.44 170.50 750,682 -0.13(-0.08%)
May 05, 2022 175.39 176.08 168.84 170.63 698,862 -7.29(-4.10%)
May 04, 2022 172.55 178.32 171.75 177.92 758,362 +4.70(+2.71%)
May 03, 2022 171.33 175.36 170.53 173.22 677,044 +0.98(+0.57%)
May 02, 2022 166.41 172.80 166.02 172.24 945,767 +4.83(+2.89%)
Apr 29, 2022 175.67 177.17 166.81 167.41 841,608 -8.50(-4.83%)
Apr 28, 2022 169.69 177.99 169.69 175.91 1,152,185 +6.90(+4.08%)
Apr 27, 2022 172.79 175.86 167.17 169.01 2,619,926 -24.90(-12.84%)
Apr 26, 2022 201.09 202.94 193.48 193.91 1,039,994 -9.09(-4.48%)
Apr 25, 2022 200.18 203.00 195.40 203.00 487,376 +2.54(+1.27%)
Apr 22, 2022 202.50 203.66 199.75 200.46 469,613 -2.76(-1.36%)
Apr 21, 2022 206.00 207.72 202.75 203.22 361,097 -1.35(-0.66%)
Apr 20, 2022 203.07 207.28 203.07 204.57 346,308 +2.11(+1.04%)
Apr 19, 2022 196.13 202.69 195.87 202.46 514,820 +5.13(+2.60%)
Apr 18, 2022 198.17 200.19 196.32 197.33 343,068 -2.20(-1.10%)
Apr 14, 2022 208.88 210.00 199.49 199.53 438,443 -9.58(-4.58%)
Apr 13, 2022 206.82 209.37 205.95 209.11 421,681 +3.03(+1.47%)
Apr 12, 2022 205.17 209.24 203.26 206.08 699,170 -1.41(-0.68%)
Apr 11, 2022 209.01 209.86 206.92 207.49 416,391 -2.72(-1.29%)
Apr 08, 2022 213.95 213.95 209.88 210.21 260,468 -3.71(-1.73%)
Apr 07, 2022 211.38 214.61 210.00 213.92 440,239 +2.40(+1.13%)
Apr 06, 2022 212.17 213.62 208.07 211.52 525,852 -1.98(-0.93%)
Apr 05, 2022 211.45 215.28 210.98 213.50 690,706 +1.50(+0.71%)
Apr 04, 2022 210.30 212.17 209.66 212.00 309,145 +2.83(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.