FFIV - F5, INC.
299.89
-11.290 -3.765%
Share volume: 934,419
Last Updated: 04-23-2026
Computer Hardware/Computer & Office Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$311.18
-11.29
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $311.10 | $311.10 | $311.54 | $311.54 | $294.69 | $294.69 | $299.89 | $299.89 | 934,419 | $934,419.00 |
| 04-22-2026 | $316.50 | $316.50 | $318.54 | $318.54 | $308.70 | $308.70 | $311.18 | $311.18 | 536,718 | $536,718.00 |
| 04-21-2026 | $314.91 | $314.91 | $319.68 | $319.68 | $314.31 | $314.31 | $315.56 | $315.56 | 801,180 | $801,180.00 |
| 04-20-2026 | $310.50 | $310.50 | $314.44 | $314.44 | $310.00 | $310.00 | $314.00 | $314.00 | 490,441 | $490,441.00 |
| 04-17-2026 | $310.54 | $310.54 | $313.75 | $313.75 | $306.91 | $306.91 | $310.87 | $310.87 | 606,750 | $606,750.00 |
| 04-16-2026 | $301.69 | $301.69 | $308.16 | $308.16 | $300.02 | $300.02 | $308.06 | $308.06 | 650,060 | $650,060.00 |
| 04-15-2026 | $296.70 | $296.70 | $300.35 | $300.35 | $295.91 | $295.91 | $299.09 | $299.09 | 506,884 | $506,884.00 |
| 04-14-2026 | $300.00 | $300.00 | $301.73 | $301.73 | $294.46 | $294.46 | $295.19 | $295.19 | 572,398 | $572,398.00 |
| 04-13-2026 | $287.04 | $287.04 | $298.49 | $298.49 | $287.04 | $287.04 | $298.07 | $298.07 | 642,101 | $642,101.00 |
| 04-10-2026 | $294.50 | $294.50 | $295.14 | $295.14 | $284.00 | $284.00 | $289.81 | $289.81 | 639,636 | $639,636.00 |