Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ:FFIV)

313.14 -5.26 (-1.65%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 319.07 319.07 310.33 313.14 593,463 -5.26(-1.65%)
Aug 28, 2025 317.00 320.25 315.24 318.40 414,246 +0.66(+0.21%)
Aug 27, 2025 315.24 318.53 314.71 317.74 249,644 +2.17(+0.69%)
Aug 26, 2025 316.98 319.14 313.22 315.57 694,735 -0.13(-0.04%)
Aug 25, 2025 317.41 317.58 315.48 315.70 246,817 -1.53(-0.48%)
Aug 22, 2025 316.02 322.42 315.58 317.23 312,595 +3.00(+0.95%)
Aug 21, 2025 314.48 316.58 313.01 314.23 332,294 -1.56(-0.49%)
Aug 20, 2025 315.48 316.39 308.41 315.79 371,977 +0.31(+0.10%)
Aug 19, 2025 315.66 319.10 314.23 315.48 334,034 -0.78(-0.25%)
Aug 18, 2025 315.00 317.12 312.65 316.26 367,801 +0.92(+0.29%)
Aug 15, 2025 318.78 318.78 313.95 315.34 327,753 -3.16(-0.99%)
Aug 14, 2025 322.53 323.68 315.10 318.50 300,994 -7.29(-2.24%)
Aug 13, 2025 327.83 327.83 324.05 325.79 492,472 -0.68(-0.21%)
Aug 12, 2025 319.01 326.64 319.01 326.47 770,369 +8.36(+2.63%)
Aug 11, 2025 320.34 323.52 317.25 318.11 412,819 -3.66(-1.14%)
Aug 08, 2025 319.20 322.60 317.28 321.77 403,248 +4.54(+1.43%)
Aug 07, 2025 322.50 323.00 314.86 317.23 469,158 -4.00(-1.25%)
Aug 06, 2025 319.98 323.20 316.65 321.23 523,198 +2.45(+0.77%)
Aug 05, 2025 320.59 324.12 315.93 318.78 826,679 -2.22(-0.69%)
Aug 04, 2025 309.73 322.63 308.97 321.00 813,756 +13.57(+4.41%)
Aug 01, 2025 308.14 309.77 301.52 307.43 790,548 -5.99(-1.91%)
Jul 31, 2025 323.00 334.00 312.59 313.42 1,829,328 +14.43(+4.83%)
Jul 30, 2025 299.97 301.89 294.89 298.99 829,460 -0.25(-0.08%)
Jul 29, 2025 302.89 305.98 298.36 299.24 462,379 -2.39(-0.79%)
Jul 28, 2025 299.54 302.01 298.70 301.63 370,045 +2.26(+0.75%)
Jul 25, 2025 302.12 303.77 299.01 299.37 262,548 -2.56(-0.85%)
Jul 24, 2025 300.19 305.15 298.88 301.93 508,257 +1.31(+0.44%)
Jul 23, 2025 298.81 300.69 297.85 300.62 362,318 +2.80(+0.94%)
Jul 22, 2025 300.40 300.43 296.66 297.82 346,063 -2.30(-0.77%)
Jul 21, 2025 301.64 302.17 298.11 300.12 292,347 -2.05(-0.68%)
Jul 18, 2025 301.92 307.00 300.19 302.17 597,884 +1.83(+0.61%)
Jul 17, 2025 294.89 301.21 293.13 300.34 542,112 +7.22(+2.46%)
Jul 16, 2025 291.75 293.55 288.76 293.12 333,386 +2.36(+0.81%)
Jul 15, 2025 294.67 296.11 290.65 290.76 436,041 -3.39(-1.15%)
Jul 14, 2025 291.70 295.42 290.67 294.15 390,700 +2.26(+0.77%)
Jul 11, 2025 299.23 299.23 291.24 291.89 451,319 -8.00(-2.67%)
Jul 10, 2025 301.97 303.43 301.22 299.89 423,571 -2.39(-0.79%)
Jul 09, 2025 302.45 302.68 297.65 302.28 430,047 -0.13(-0.04%)
Jul 08, 2025 301.56 304.70 299.10 302.41 544,732 +3.15(+1.05%)
Jul 07, 2025 298.75 301.66 297.00 299.26 469,459 -0.87(-0.29%)
Jul 03, 2025 298.23 301.78 297.62 300.13 272,018 +4.01(+1.35%)
Jul 02, 2025 294.98 296.82 293.31 296.12 388,249 +0.15(+0.05%)
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%)
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.