Skip to main content

F5 Networks (NQ: FFIV )

249.09 +2.11 (+0.85%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 245.17 247.70 245.07 246.98 346,441 +2.69(+1.10%)
Nov 21, 2024 243.46 245.91 242.22 244.29 318,022 +2.27(+0.94%)
Nov 20, 2024 239.87 242.37 238.71 242.02 314,536 +2.35(+0.98%)
Nov 19, 2024 236.50 241.19 234.00 239.67 451,251 -0.32(-0.13%)
Nov 18, 2024 239.32 241.54 238.51 239.99 398,947 +1.63(+0.68%)
Nov 15, 2024 241.74 242.87 238.19 238.36 491,461 -3.69(-1.52%)
Nov 14, 2024 247.04 247.42 241.48 242.05 517,450 -4.81(-1.95%)
Nov 13, 2024 243.43 248.39 242.92 246.86 660,286 +2.86(+1.17%)
Nov 12, 2024 241.86 244.17 241.86 244.00 612,972 +1.33(+0.55%)
Nov 11, 2024 242.12 243.88 241.05 242.67 386,952 +1.36(+0.56%)
Nov 08, 2024 241.88 244.31 240.88 241.31 544,003 -0.57(-0.24%)
Nov 07, 2024 239.04 241.92 239.04 241.88 440,691 +1.76(+0.73%)
Nov 06, 2024 237.50 241.62 235.59 240.12 625,970 +7.20(+3.09%)
Nov 05, 2024 230.61 233.36 230.61 232.92 378,787 +1.72(+0.74%)
Nov 04, 2024 230.32 233.49 229.50 231.20 619,589 -1.00(-0.43%)
Nov 01, 2024 233.79 234.55 231.13 232.20 665,448 -1.68(-0.72%)
Oct 31, 2024 238.40 241.96 233.37 233.88 798,325 -5.07(-2.12%)
Oct 30, 2024 240.01 241.00 236.45 238.95 1,110,890 -1.38(-0.57%)
Oct 29, 2024 242.03 250.46 236.85 240.33 3,007,534 +21.97(+10.06%)
Oct 28, 2024 217.90 219.28 216.16 218.36 1,351,816 +1.49(+0.69%)
Oct 25, 2024 215.28 217.19 214.09 216.87 726,336 +3.30(+1.55%)
Oct 24, 2024 216.99 216.99 213.24 213.57 519,194 -1.84(-0.85%)
Oct 23, 2024 217.33 217.81 214.38 215.41 336,094 -1.65(-0.76%)
Oct 22, 2024 216.29 217.85 215.67 217.06 391,363 -0.89(-0.41%)
Oct 21, 2024 217.67 218.74 216.47 217.95 457,456 +0.47(+0.22%)
Oct 18, 2024 218.48 218.85 217.00 217.48 579,537 +0.48(+0.22%)
Oct 17, 2024 216.39 217.23 215.51 217.00 681,220 +1.14(+0.53%)
Oct 16, 2024 216.91 217.13 215.39 215.86 484,939 -1.14(-0.53%)
Oct 15, 2024 219.00 220.94 216.91 217.00 608,544 -2.43(-1.11%)
Oct 14, 2024 221.00 221.00 218.57 219.43 599,487 -3.19(-1.43%)
Oct 11, 2024 222.82 224.47 222.13 222.62 423,273 +0.63(+0.28%)
Oct 10, 2024 221.14 223.05 220.02 221.99 376,869 -0.06(-0.03%)
Oct 09, 2024 219.51 222.87 218.09 222.05 563,077 +2.54(+1.16%)
Oct 08, 2024 218.55 220.11 217.73 219.51 431,761 +1.28(+0.59%)
Oct 07, 2024 218.55 220.09 218.00 218.23 432,771 -1.68(-0.76%)
Oct 04, 2024 220.00 220.19 218.05 219.91 307,749 +1.83(+0.84%)
Oct 03, 2024 218.26 219.29 216.91 218.08 282,879 -1.56(-0.71%)
Oct 02, 2024 217.66 220.52 217.66 219.64 389,974 +1.13(+0.52%)
Oct 01, 2024 220.00 220.91 218.11 218.51 486,560 -1.69(-0.77%)
Sep 30, 2024 218.98 220.80 218.40 220.20 606,257 +1.20(+0.55%)
Sep 27, 2024 221.66 222.08 218.85 219.00 644,885 -2.34(-1.06%)
Sep 26, 2024 220.81 221.88 218.60 221.34 452,527 +1.69(+0.77%)
Sep 25, 2024 220.33 220.82 214.21 219.65 685,074 -3.95(-1.77%)
Sep 24, 2024 221.94 223.74 220.69 223.60 694,024 +3.22(+1.46%)
Sep 23, 2024 219.72 222.41 219.72 220.38 629,091 +1.14(+0.52%)
Sep 20, 2024 217.87 221.12 215.67 219.24 2,302,275 +1.77(+0.81%)
Sep 19, 2024 216.72 218.54 214.23 217.47 887,281 +3.90(+1.83%)
Sep 18, 2024 214.50 215.50 211.89 213.57 626,221 -1.07(-0.50%)
Sep 17, 2024 214.15 216.00 213.26 214.64 545,191 +1.22(+0.57%)
Sep 16, 2024 210.72 213.88 210.72 213.42 626,156 +3.11(+1.48%)
Sep 13, 2024 206.26 210.81 206.10 210.31 599,329 +4.36(+2.12%)
Sep 12, 2024 203.16 206.09 202.68 205.95 716,461 +3.04(+1.50%)
Sep 11, 2024 200.64 203.19 197.34 202.91 425,495 +1.63(+0.81%)
Sep 10, 2024 199.33 201.78 198.25 201.28 465,173 +1.35(+0.68%)
Sep 09, 2024 199.48 203.48 199.48 199.93 917,656 +1.00(+0.50%)
Sep 06, 2024 200.57 203.40 198.65 198.93 742,224 -1.87(-0.93%)
Sep 05, 2024 199.27 202.68 198.41 200.80 668,690 +1.37(+0.69%)
Sep 04, 2024 198.42 201.03 197.37 199.43 522,264 +0.58(+0.29%)
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.