5 DAY PERFORMANCE
-11.72%
1 MONTH PERFORMANCE
-7.25%
3 MONTH PERFORMANCE
+3.17%
6 MONTH PERFORMANCE
+15.01%
YEAR-TO-DATE PERFORMANCE
+11.78%
1 YEAR PERFORMANCE
+7.74%
F5 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $335.64 | $338.20 (0.76%) | $338.76 | $331.58 | 151.82 K | $19.18 B |
| 05/05/2026 | $330.58 | $339.90 (2.82%) | $340.61 | $329.93 | 599.10 K | $19.28 B |
| 05/04/2026 | $322.33 | $329.93 (2.36%) | $332.49 | $322.32 | 652.13 K | $18.71 B |
| 05/01/2026 | $324.49 | $323.20 (-0.4%) | $326.00 | $320.14 | 778.85 K | $18.33 B |
| 04/30/2026 | $327.54 | $323.90 (-1.11%) | $329.20 | $318.93 | 1.02 M | $18.37 B |
| 04/29/2026 | $313.50 | $328.15 (4.67%) | $331.96 | $311.84 | 1.67 M | $18.61 B |
| 04/28/2026 | $299.08 | $303.79 (1.57%) | $305.06 | $290.60 | 1.71 M | $17.23 B |
| 04/27/2026 | $301.94 | $297.72 (-1.4%) | $304.64 | $295.68 | 934.00 K | $16.88 B |
| 04/24/2026 | $299.75 | $303.16 (1.14%) | $303.71 | $293.67 | 830.79 K | $17.19 B |
| 04/23/2026 | $311.10 | $299.89 (-3.6%) | $311.54 | $294.69 | 934.74 K | $17.29 B |
| 04/22/2026 | $316.50 | $311.18 (-1.68%) | $318.54 | $308.70 | 536.72 K | $17.94 B |
| 04/21/2026 | $314.91 | $315.56 (0.21%) | $319.68 | $314.31 | 801.18 K | $18.19 B |
| 04/20/2026 | $310.50 | $314.00 (1.13%) | $314.44 | $310.00 | 490.44 K | $18.10 B |
| 04/17/2026 | $310.54 | $310.87 (0.11%) | $313.75 | $306.91 | 606.75 K | $17.92 B |
| 04/16/2026 | $301.69 | $308.06 (2.11%) | $308.16 | $300.02 | 650.06 K | $17.76 B |
| 04/15/2026 | $296.70 | $299.09 (0.81%) | $300.35 | $295.91 | 506.90 K | $17.24 B |
| 04/14/2026 | $300.00 | $295.19 (-1.6%) | $301.73 | $294.46 | 572.40 K | $17.02 B |
| 04/13/2026 | $287.04 | $298.07 (3.84%) | $298.49 | $287.04 | 642.10 K | $17.18 B |
| 04/10/2026 | $294.50 | $289.81 (-1.59%) | $295.14 | $284.00 | 639.64 K | $16.71 B |
| 04/09/2026 | $303.56 | $294.59 (-2.95%) | $305.77 | $289.87 | 896.90 K | $16.98 B |
| 04/08/2026 | $315.09 | $304.76 (-3.28%) | $315.34 | $303.58 | 946.33 K | $17.57 B |
| 04/07/2026 | $307.20 | $309.10 (0.62%) | $310.39 | $302.83 | 493.35 K | $17.82 B |
| 04/06/2026 | $306.44 | $307.64 (0.39%) | $308.90 | $304.85 | 505.05 K | $17.74 B |
| 04/02/2026 | $290.64 | $303.35 (4.37%) | $304.49 | $290.64 | 553.10 K | $17.49 B |
| 04/01/2026 | $290.82 | $295.65 (1.66%) | $297.31 | $289.00 | 526.82 K | $17.04 B |
| 03/31/2026 | $281.18 | $289.33 (2.9%) | $291.29 | $277.18 | 513.11 K | $16.68 B |
| 03/30/2026 | $283.41 | $279.73 (-1.3%) | $285.73 | $278.16 | 536.57 K | $16.13 B |
| 03/27/2026 | $290.04 | $281.98 (-2.78%) | $291.41 | $278.35 | 664.30 K | $16.26 B |
| 03/26/2026 | $297.24 | $293.15 (-1.38%) | $304.00 | $292.49 | 642.52 K | $16.90 B |
| 03/25/2026 | $292.87 | $297.86 (1.7%) | $300.62 | $290.93 | 774.60 K | $17.17 B |
| 03/24/2026 | $286.83 | $289.04 (0.77%) | $290.91 | $285.00 | 445.42 K | $16.66 B |
| 03/23/2026 | $288.37 | $289.75 (0.48%) | $290.80 | $286.43 | 587.90 K | $16.70 B |
| 03/20/2026 | $291.06 | $284.28 (-2.33%) | $295.51 | $282.25 | 2.97 M | $16.39 B |
| 03/19/2026 | $279.91 | $290.30 (3.71%) | $293.53 | $279.37 | 1.29 M | $16.74 B |
| 03/18/2026 | $286.03 | $282.20 (-1.34%) | $289.38 | $281.77 | 608.42 K | $16.27 B |
| 03/17/2026 | $283.06 | $286.03 (1.05%) | $290.63 | $282.45 | 759.90 K | $16.49 B |
| 03/16/2026 | $289.31 | $283.73 (-1.93%) | $292.10 | $282.66 | 841.10 K | $16.36 B |
| 03/13/2026 | $285.90 | $289.31 (1.19%) | $291.00 | $283.46 | 599.60 K | $16.68 B |
| 03/12/2026 | $287.14 | $282.69 (-1.55%) | $289.82 | $282.52 | 433.15 K | $16.30 B |
| 03/11/2026 | $286.14 | $289.52 (1.18%) | $289.98 | $283.06 | 418.08 K | $16.69 B |
| 03/10/2026 | $286.84 | $286.14 (-0.24%) | $289.99 | $281.99 | 415.34 K | $16.50 B |
| 03/09/2026 | $281.55 | $285.33 (1.34%) | $287.14 | $274.29 | 609.91 K | $16.45 B |
| 03/06/2026 | $277.05 | $286.22 (3.31%) | $286.79 | $275.86 | 582.13 K | $16.50 B |
| 03/05/2026 | $283.26 | $283.64 (0.13%) | $287.65 | $278.69 | 527.46 K | $16.35 B |
| 03/04/2026 | $280.48 | $286.12 (2.01%) | $286.96 | $277.26 | 713.34 K | $16.49 B |
| 03/03/2026 | $272.80 | $281.54 (3.2%) | $281.98 | $270.79 | 618.60 K | $16.23 B |
| 03/02/2026 | $271.58 | $278.00 (2.36%) | $279.45 | $269.84 | 507.31 K | $16.03 B |
| 02/27/2026 | $273.95 | $271.36 (-0.95%) | $275.23 | $266.68 | 1.19 M | $15.64 B |
| 02/26/2026 | $280.77 | $277.52 (-1.16%) | $283.53 | $275.81 | 842.40 K | $16.00 B |
| 02/25/2026 | $275.06 | $278.55 (1.27%) | $278.92 | $272.56 | 1.25 M | $16.06 B |
| 02/24/2026 | $269.57 | $272.03 (0.91%) | $275.38 | $266.08 | 632.54 K | $15.68 B |
| 02/23/2026 | $275.82 | $269.52 (-2.28%) | $276.69 | $268.50 | 564.43 K | $15.54 B |
| 02/20/2026 | $279.00 | $278.39 (-0.22%) | $287.57 | $277.64 | 685.40 K | $16.05 B |
| 02/19/2026 | $275.61 | $279.19 (1.3%) | $279.78 | $273.00 | 677.61 K | $16.10 B |
| 02/18/2026 | $270.13 | $277.69 (2.8%) | $278.72 | $267.62 | 535.46 K | $16.01 B |
| 02/17/2026 | $273.33 | $270.58 (-1.01%) | $273.74 | $268.47 | 513.75 K | $15.60 B |
| 02/13/2026 | $265.37 | $273.93 (3.23%) | $275.38 | $262.89 | 586.50 K | $15.79 B |
| 02/12/2026 | $281.03 | $262.02 (-6.76%) | $281.03 | $259.67 | 944.69 K | $15.11 B |
| 02/11/2026 | $284.50 | $282.67 (-0.64%) | $284.98 | $277.94 | 427.50 K | $16.30 B |
| 02/10/2026 | $278.32 | $282.38 (1.46%) | $283.34 | $278.32 | 494.40 K | $16.28 B |
| 02/09/2026 | $276.57 | $278.74 (0.78%) | $279.01 | $274.98 | 578.40 K | $16.07 B |
| 02/06/2026 | $273.61 | $276.57 (1.08%) | $278.93 | $272.22 | 516.81 K | $15.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
