5 DAY PERFORMANCE
-29.12%
1 MONTH PERFORMANCE
-31.59%
3 MONTH PERFORMANCE
-17.30%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
+11.78%
1 YEAR PERFORMANCE
-10.06%
F5 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $389.68 | $385.49 (-1.08%) | $391.77 | $374.40 | 1.65 M | $21.86 B |
| 06/17/2026 | $388.11 | $384.88 (-0.83%) | $392.00 | $381.60 | 527.20 K | $21.83 B |
| 06/16/2026 | $398.50 | $388.85 (-2.42%) | $401.25 | $386.28 | 526.20 K | $22.05 B |
| 06/15/2026 | $397.71 | $396.81 (-0.23%) | $404.00 | $392.88 | 544.71 K | $22.50 B |
| 06/12/2026 | $397.89 | $396.16 (-0.43%) | $398.79 | $390.59 | 289.41 K | $22.47 B |
| 06/11/2026 | $390.96 | $393.84 (0.74%) | $397.40 | $387.32 | 455.63 K | $22.33 B |
| 06/10/2026 | $394.67 | $390.77 (-0.99%) | $401.24 | $389.58 | 466.34 K | $22.16 B |
| 06/09/2026 | $399.70 | $395.23 (-1.12%) | $403.39 | $381.93 | 470.83 K | $22.41 B |
| 06/08/2026 | $391.77 | $396.19 (1.13%) | $402.39 | $387.88 | 422.21 K | $22.47 B |
| 06/05/2026 | $405.14 | $393.35 (-2.91%) | $406.27 | $393.04 | 433.10 K | $22.31 B |
| 06/04/2026 | $403.24 | $408.66 (1.34%) | $409.04 | $392.49 | 519.34 K | $23.17 B |
| 06/03/2026 | $405.65 | $405.66 (0%) | $411.52 | $398.47 | 660.56 K | $23.00 B |
| 06/02/2026 | $397.80 | $409.13 (2.85%) | $410.11 | $394.02 | 734.64 K | $23.20 B |
| 06/01/2026 | $383.29 | $395.62 (3.22%) | $396.51 | $382.59 | 654.10 K | $22.43 B |
| 05/29/2026 | $385.74 | $383.45 (-0.59%) | $389.94 | $374.65 | 1.67 M | $21.74 B |
| 05/28/2026 | $388.27 | $383.43 (-1.25%) | $397.88 | $372.62 | 1.29 M | $21.74 B |
| 05/27/2026 | $394.11 | $388.15 (-1.51%) | $395.86 | $385.34 | 757.56 K | $22.01 B |
| 05/26/2026 | $394.45 | $397.00 (0.65%) | $399.59 | $390.59 | 537.76 K | $22.51 B |
| 05/22/2026 | $386.69 | $393.63 (1.79%) | $395.77 | $386.69 | 451.12 K | $22.32 B |
| 05/21/2026 | $382.42 | $383.70 (0.33%) | $387.26 | $379.22 | 720.56 K | $21.76 B |
| 05/20/2026 | $381.88 | $382.42 (0.14%) | $391.25 | $379.89 | 639.52 K | $21.69 B |
| 05/19/2026 | $378.03 | $383.50 (1.45%) | $386.29 | $378.03 | 777.00 K | $21.75 B |
| 05/18/2026 | $375.34 | $379.74 (1.17%) | $385.00 | $370.74 | 827.44 K | $21.53 B |
| 05/15/2026 | $360.00 | $362.58 (0.72%) | $365.83 | $358.82 | 536.88 K | $20.56 B |
| 05/14/2026 | $360.34 | $364.59 (1.18%) | $365.53 | $356.45 | 967.80 K | $20.68 B |
| 05/13/2026 | $354.54 | $357.40 (0.81%) | $359.93 | $349.73 | 652.94 K | $20.27 B |
| 05/12/2026 | $358.68 | $354.98 (-1.03%) | $362.00 | $352.05 | 505.21 K | $20.13 B |
| 05/11/2026 | $353.60 | $358.30 (1.33%) | $360.00 | $350.94 | 553.85 K | $20.32 B |
| 05/08/2026 | $345.03 | $354.03 (2.61%) | $354.52 | $342.83 | 708.80 K | $20.08 B |
| 05/07/2026 | $342.48 | $345.02 (0.74%) | $347.47 | $340.69 | 713.65 K | $19.57 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.
