5 DAY PERFORMANCE
-5.78%
1 MONTH PERFORMANCE
-16.39%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+26.10%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+33.85%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $270.15 | $269.39 (-0.28%) | $270.75 | $266.98 | 109,551 | |
| 03/11/2025 | $265.80 | $265.31 (-0.18%) | $269.87 | $263.56 | 569,133 | $15.47 B |
| 03/10/2025 | $270.55 | $266.50 (-1.5%) | $270.86 | $263.34 | 634,401 | $15.54 B |
| 03/07/2025 | $275.62 | $275.63 (0%) | $278.03 | $268.75 | 547,700 | $16.07 B |
| 03/06/2025 | $278.76 | $275.76 (-1.08%) | $280.11 | $273.05 | 699,600 | $16.08 B |
| 03/05/2025 | $279.91 | $282.73 (1.01%) | $283.19 | $276.00 | 794,500 | $16.48 B |
| 03/04/2025 | $280.90 | $280.11 (-0.28%) | $283.82 | $273.14 | 686,100 | $16.33 B |
| 03/03/2025 | $295.46 | $284.15 (-3.83%) | $298.54 | $282.16 | 724,800 | $16.57 B |
| 02/28/2025 | $291.23 | $292.43 (0.41%) | $292.77 | $285.21 | 840,600 | $17.05 B |
| 02/27/2025 | $296.74 | $290.97 (-1.94%) | $297.26 | $290.31 | 353,741 | $16.97 B |
| 02/26/2025 | $293.18 | $294.82 (0.56%) | $298.01 | $292.61 | 484,839 | $17.19 B |
| 02/25/2025 | $292.67 | $292.98 (0.11%) | $293.64 | $287.64 | 590,442 | $17.08 B |
| 02/24/2025 | $296.05 | $293.21 (-0.96%) | $296.26 | $290.01 | 505,786 | $17.10 B |
| 02/21/2025 | $305.51 | $295.56 (-3.26%) | $305.51 | $294.78 | 467,946 | $17.23 B |
| 02/20/2025 | $308.88 | $304.60 (-1.39%) | $308.88 | $301.34 | 415,900 | $17.76 B |
| 02/19/2025 | $306.99 | $310.08 (1.01%) | $310.20 | $304.88 | 441,436 | $18.08 B |
| 02/18/2025 | $310.18 | $307.59 (-0.84%) | $313.00 | $305.62 | 611,101 | $17.93 B |
| 02/14/2025 | $310.45 | $310.18 (-0.09%) | $310.86 | $308.02 | 435,746 | $18.09 B |
| 02/13/2025 | $311.78 | $310.45 (-0.43%) | $312.76 | $308.54 | 453,746 | $18.10 B |
| 02/12/2025 | $303.76 | $310.60 (2.25%) | $310.63 | $301.34 | 789,800 | $18.11 B |
| 02/11/2025 | $307.03 | $308.39 (0.44%) | $310.76 | $307.03 | 513,322 | $17.98 B |
| 02/10/2025 | $309.21 | $308.35 (-0.28%) | $310.77 | $306.56 | 441,803 | $17.98 B |
| 02/07/2025 | $307.31 | $306.60 (-0.23%) | $310.14 | $304.43 | 520,500 | $17.88 B |
| 02/06/2025 | $304.35 | $307.44 (1.02%) | $308.32 | $303.81 | 618,037 | $17.93 B |
| 02/05/2025 | $298.47 | $303.32 (1.62%) | $303.51 | $297.17 | 477,409 | $17.69 B |
| 02/04/2025 | $294.00 | $299.78 (1.97%) | $301.02 | $293.77 | 806,700 | $17.48 B |
| 02/03/2025 | $293.40 | $295.19 (0.61%) | $295.45 | $287.57 | 867,808 | $17.21 B |
| 01/31/2025 | $302.29 | $297.26 (-1.66%) | $304.00 | $296.98 | 681,646 | $17.33 B |
| 01/30/2025 | $304.36 | $301.48 (-0.95%) | $307.49 | $299.66 | 919,400 | $17.58 B |
| 01/29/2025 | $307.00 | $300.46 (-2.13%) | $308.00 | $277.14 | 2.42 M | $17.52 B |
| 01/28/2025 | $263.47 | $269.72 (2.37%) | $270.03 | $262.11 | 1.32 M | $15.73 B |
| 01/27/2025 | $266.19 | $263.01 (-1.19%) | $268.32 | $258.06 | 919,156 | $15.33 B |
| 01/24/2025 | $272.21 | $272.99 (0.29%) | $274.64 | $271.00 | 414,346 | $15.94 B |
| 01/23/2025 | $271.27 | $272.91 (0.6%) | $273.09 | $269.50 | 425,700 | $15.93 B |
| 01/22/2025 | $268.45 | $272.08 (1.35%) | $272.50 | $268.45 | 538,173 | $15.89 B |
| 01/21/2025 | $264.25 | $267.74 (1.32%) | $267.96 | $264.25 | 381,949 | $15.63 B |
| 01/17/2025 | $267.48 | $263.95 (-1.32%) | $267.74 | $263.54 | 384,600 | $15.41 B |
| 01/16/2025 | $263.00 | $263.86 (0.33%) | $266.06 | $262.40 | 335,200 | $15.41 B |
| 01/15/2025 | $262.15 | $262.30 (0.06%) | $263.80 | $260.16 | 513,000 | $15.31 B |
| 01/14/2025 | $255.83 | $258.11 (0.89%) | $260.24 | $255.16 | 535,602 | $15.07 B |
| 01/13/2025 | $252.09 | $255.16 (1.22%) | $255.75 | $250.63 | 393,519 | $14.90 B |
| 01/10/2025 | $256.07 | $254.32 (-0.68%) | $257.22 | $253.90 | 789,944 | $14.85 B |
| 01/08/2025 | $255.88 | $258.84 (1.16%) | $259.89 | $254.87 | 428,600 | $15.11 B |
| 01/07/2025 | $259.70 | $257.29 (-0.93%) | $261.59 | $255.87 | 444,900 | $15.02 B |
| 01/06/2025 | $254.36 | $259.70 (2.1%) | $260.77 | $254.36 | 485,307 | $15.16 B |
| 01/03/2025 | $252.11 | $254.36 (0.89%) | $255.15 | $251.74 | 410,978 | $14.85 B |
| 01/02/2025 | $252.00 | $251.75 (-0.1%) | $255.38 | $249.68 | 409,403 | $14.70 B |
| 12/31/2024 | $252.82 | $251.47 (-0.53%) | $253.34 | $250.74 | 280,900 | $14.68 B |
| 12/30/2024 | $252.34 | $252.48 (0.06%) | $254.42 | $249.74 | 254,600 | $14.74 B |
| 12/27/2024 | $254.11 | $255.63 (0.6%) | $256.87 | $253.67 | 212,244 | $14.92 B |
| 12/26/2024 | $255.63 | $257.12 (0.58%) | $257.90 | $254.70 | 204,527 | $15.01 B |
| 12/24/2024 | $253.99 | $256.20 (0.87%) | $257.04 | $253.90 | 172,640 | $14.96 B |
| 12/23/2024 | $251.75 | $254.41 (1.06%) | $254.81 | $250.88 | 269,700 | $14.85 B |
| 12/20/2024 | $249.26 | $252.25 (1.2%) | $254.01 | $248.02 | 1.23 M | $14.73 B |
| 12/19/2024 | $252.45 | $250.41 (-0.81%) | $255.43 | $249.38 | 481,520 | $14.62 B |
| 12/18/2024 | $261.92 | $252.00 (-3.79%) | $264.00 | $251.80 | 428,260 | $14.71 B |
| 12/17/2024 | $262.10 | $259.80 (-0.88%) | $263.44 | $259.36 | 508,722 | $15.17 B |
| 12/16/2024 | $261.59 | $263.36 (0.68%) | $264.03 | $260.82 | 501,239 | $15.38 B |
| 12/13/2024 | $261.51 | $261.81 (0.11%) | $264.50 | $260.54 | 564,530 | $15.29 B |
| 12/12/2024 | $260.64 | $261.57 (0.36%) | $263.31 | $258.57 | 587,200 | $15.27 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.
