5 DAY PERFORMANCE
-33.78%
1 MONTH PERFORMANCE
-24.47%
3 MONTH PERFORMANCE
-25.98%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+11.78%
1 YEAR PERFORMANCE
-13.19%
F5 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $439.13 | $432.03 (-1.62%) | $439.83 | $423.82 | 1.22 M | $24.64 B |
| 09/17/2026 | $425.56 | $434.62 (2.13%) | $439.48 | $423.30 | 520.18 K | $24.79 B |
| 09/16/2026 | $430.12 | $423.59 (-1.52%) | $435.45 | $418.74 | 725.20 K | $24.16 B |
| 09/15/2026 | $412.12 | $430.88 (4.55%) | $431.67 | $412.06 | 638.88 K | $24.57 B |
| 09/14/2026 | $406.24 | $411.49 (1.29%) | $415.99 | $404.95 | 564.92 K | $23.47 B |
| 09/11/2026 | $400.74 | $411.71 (2.74%) | $415.54 | $400.74 | 455.05 K | $23.48 B |
| 09/10/2026 | $402.89 | $398.48 (-1.09%) | $412.01 | $396.88 | 489.60 K | $22.73 B |
| 09/09/2026 | $390.76 | $404.63 (3.55%) | $406.92 | $389.44 | 663.56 K | $23.08 B |
| 09/08/2026 | $390.50 | $389.62 (-0.23%) | $392.12 | $386.03 | 353.10 K | $22.22 B |
| 09/04/2026 | $391.45 | $390.47 (-0.25%) | $395.29 | $389.62 | 312.51 K | $22.27 B |
| 09/03/2026 | $390.42 | $392.15 (0.44%) | $395.10 | $385.15 | 324.24 K | $22.36 B |
| 09/02/2026 | $398.57 | $391.08 (-1.88%) | $398.57 | $384.95 | 359.32 K | $22.30 B |
| 09/01/2026 | $400.59 | $395.72 (-1.22%) | $407.63 | $390.37 | 477.40 K | $22.57 B |
| 08/31/2026 | $395.86 | $407.13 (2.85%) | $408.91 | $395.06 | 877.92 K | $23.22 B |
| 08/28/2026 | $409.71 | $394.24 (-3.78%) | $410.00 | $394.08 | 336.17 K | $22.48 B |
| 08/27/2026 | $403.39 | $410.22 (1.69%) | $414.17 | $402.19 | 512.10 K | $23.40 B |
| 08/26/2026 | $382.58 | $399.59 (4.45%) | $403.42 | $382.10 | 507.11 K | $22.79 B |
| 08/25/2026 | $382.26 | $382.75 (0.13%) | $386.21 | $378.35 | 361.80 K | $21.83 B |
| 08/24/2026 | $381.34 | $379.04 (-0.6%) | $384.39 | $378.29 | 296.97 K | $21.62 B |
| 08/21/2026 | $379.58 | $384.63 (1.33%) | $385.45 | $376.54 | 575.52 K | $21.94 B |
| 08/20/2026 | $382.31 | $377.79 (-1.18%) | $385.60 | $376.21 | 355.48 K | $21.55 B |
| 08/19/2026 | $397.33 | $382.63 (-3.7%) | $397.50 | $381.70 | 425.70 K | $21.82 B |
| 08/18/2026 | $390.81 | $393.62 (0.72%) | $399.26 | $390.81 | 465.26 K | $22.45 B |
| 08/17/2026 | $399.45 | $395.54 (-0.98%) | $401.26 | $394.02 | 434.95 K | $22.56 B |
| 08/14/2026 | $420.05 | $403.20 (-4.01%) | $420.05 | $402.26 | 454.73 K | $22.99 B |
| 08/13/2026 | $421.48 | $416.00 (-1.3%) | $423.60 | $412.55 | 547.06 K | $23.72 B |
| 08/12/2026 | $414.81 | $422.95 (1.96%) | $425.61 | $414.81 | 593.10 K | $24.12 B |
| 08/11/2026 | $410.00 | $414.00 (0.98%) | $419.99 | $406.83 | 534.24 K | $23.61 B |
| 08/10/2026 | $403.87 | $409.99 (1.52%) | $415.79 | $401.83 | 689.96 K | $23.38 B |
| 08/07/2026 | $420.00 | $400.23 (-4.71%) | $420.00 | $400.07 | 589.01 K | $22.83 B |
| 08/06/2026 | $411.72 | $413.07 (0.33%) | $414.80 | $404.00 | 542.60 K | $23.56 B |
| 08/05/2026 | $414.63 | $411.32 (-0.8%) | $417.56 | $408.89 | 651.31 K | $23.46 B |
| 08/04/2026 | $410.63 | $412.25 (0.39%) | $418.59 | $408.21 | 1.17 M | $23.51 B |
| 08/03/2026 | $403.80 | $406.35 (0.63%) | $408.26 | $392.39 | 1.04 M | $23.17 B |
| 07/31/2026 | $394.37 | $402.57 (2.08%) | $405.85 | $394.01 | 754.43 K | $22.96 B |
| 07/30/2026 | $390.60 | $388.75 (-0.47%) | $393.58 | $386.01 | 719.34 K | $22.17 B |
| 07/29/2026 | $403.46 | $386.95 (-4.09%) | $411.10 | $385.72 | 850.83 K | $22.07 B |
| 07/28/2026 | $393.99 | $403.46 (2.4%) | $414.00 | $366.93 | 1.62 M | $23.01 B |
| 07/27/2026 | $398.80 | $407.96 (2.3%) | $410.81 | $391.54 | 1.62 M | $23.27 B |
| 07/24/2026 | $393.77 | $392.21 (-0.4%) | $393.77 | $385.37 | 530.76 K | $22.37 B |
| 07/23/2026 | $398.51 | $388.08 (-2.62%) | $403.49 | $386.79 | 562.44 K | $22.01 B |
| 07/22/2026 | $405.20 | $400.61 (-1.13%) | $408.60 | $399.56 | 542.14 K | $22.72 B |
| 07/21/2026 | $417.03 | $408.74 (-1.99%) | $417.03 | $407.57 | 632.41 K | $23.18 B |
| 07/20/2026 | $410.98 | $411.92 (0.23%) | $419.84 | $410.98 | 398.20 K | $23.36 B |
| 07/17/2026 | $395.12 | $409.10 (3.54%) | $413.54 | $391.97 | 461.65 K | $23.20 B |
| 07/16/2026 | $419.34 | $403.41 (-3.8%) | $419.49 | $399.97 | 483.63 K | $22.88 B |
| 07/15/2026 | $433.94 | $421.47 (-2.87%) | $435.00 | $414.44 | 497.53 K | $23.90 B |
| 07/14/2026 | $424.34 | $431.26 (1.63%) | $432.68 | $421.97 | 588.61 K | $24.46 B |
| 07/13/2026 | $426.92 | $420.95 (-1.4%) | $431.66 | $418.24 | 420.42 K | $23.87 B |
| 07/10/2026 | $427.79 | $430.39 (0.61%) | $432.74 | $425.82 | 359.65 K | $24.41 B |
| 07/09/2026 | $418.12 | $430.32 (2.92%) | $431.41 | $418.12 | 612.97 K | $24.40 B |
| 07/08/2026 | $415.32 | $419.14 (0.92%) | $420.72 | $408.99 | 430.73 K | $23.77 B |
| 07/07/2026 | $421.53 | $417.11 (-1.05%) | $423.91 | $415.19 | 436.80 K | $23.65 B |
| 07/06/2026 | $407.00 | $419.03 (2.96%) | $426.28 | $407.00 | 448.94 K | $23.76 B |
| 07/02/2026 | $422.37 | $408.14 (-3.37%) | $425.34 | $404.54 | 590.71 K | $23.14 B |
| 07/01/2026 | $413.41 | $424.18 (2.61%) | $424.87 | $413.01 | 668.91 K | $24.05 B |
| 06/30/2026 | $413.41 | $415.96 (0.62%) | $427.54 | $407.00 | 1.02 M | $23.59 B |
| 06/29/2026 | $400.00 | $410.56 (2.64%) | $414.00 | $396.92 | 735.34 K | $23.28 B |
| 06/26/2026 | $386.23 | $394.53 (2.15%) | $395.96 | $382.01 | 804.30 K | $22.37 B |
| 06/25/2026 | $384.78 | $386.01 (0.32%) | $390.00 | $381.67 | 460.10 K | $21.89 B |
| 06/24/2026 | $389.01 | $384.78 (-1.09%) | $391.49 | $382.16 | 558.05 K | $21.82 B |
| 06/23/2026 | $387.20 | $389.53 (0.6%) | $393.68 | $386.67 | 695.60 K | $22.09 B |
| 06/22/2026 | $383.73 | $391.27 (1.96%) | $392.59 | $383.64 | 616.92 K | $22.19 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.
