5 DAY PERFORMANCE
+36.25%
1 MONTH PERFORMANCE
+32.25%
3 MONTH PERFORMANCE
+2.88%
6 MONTH PERFORMANCE
+10.00%
YEAR-TO-DATE PERFORMANCE
+29.23%
1 YEAR PERFORMANCE
+26.38%
F5, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $243.30 | $248.12 (1.98%) | $249.05 | $243.03 | 952.21 K | $14.30 B |
| 12/04/2025 | $240.50 | $243.33 (1.18%) | $245.22 | $239.33 | 1.09 M | $14.03 B |
| 12/03/2025 | $238.36 | $240.63 (0.95%) | $241.19 | $236.33 | 1.07 M | $13.87 B |
| 12/02/2025 | $239.87 | $238.52 (-0.56%) | $241.24 | $233.96 | 1.25 M | $13.75 B |
| 12/01/2025 | $236.99 | $238.57 (0.67%) | $243.26 | $236.99 | 1.20 M | $13.75 B |
| 11/28/2025 | $240.45 | $239.16 (-0.54%) | $242.48 | $237.71 | 558.45 K | $13.79 B |
| 11/26/2025 | $240.76 | $238.22 (-1.05%) | $241.23 | $237.62 | 908.10 K | $13.73 B |
| 11/25/2025 | $236.14 | $240.01 (1.64%) | $242.02 | $236.14 | 1.12 M | $13.84 B |
| 11/24/2025 | $234.89 | $236.14 (0.53%) | $238.79 | $232.40 | 3.19 M | $13.61 B |
| 11/21/2025 | $226.99 | $234.29 (3.22%) | $238.04 | $225.83 | 3.01 M | $13.51 B |
| 11/20/2025 | $226.99 | $225.83 (-0.51%) | $230.63 | $225.39 | 1.34 M | $13.02 B |
| 11/19/2025 | $225.45 | $223.99 (-0.65%) | $228.91 | $223.76 | 750.70 K | $12.91 B |
| 11/18/2025 | $227.44 | $227.05 (-0.17%) | $229.96 | $226.00 | 745.33 K | $13.09 B |
| 11/17/2025 | $232.23 | $228.64 (-1.55%) | $234.24 | $227.88 | 812.28 K | $13.18 B |
| 11/14/2025 | $236.14 | $234.00 (-0.91%) | $237.13 | $233.21 | 894.42 K | $13.49 B |
| 11/13/2025 | $240.17 | $238.87 (-0.54%) | $241.88 | $236.53 | 1.12 M | $13.77 B |
| 11/12/2025 | $240.48 | $240.17 (-0.13%) | $243.77 | $238.76 | 647.09 K | $13.85 B |
| 11/11/2025 | $240.77 | $238.51 (-0.94%) | $242.00 | $237.54 | 881.56 K | $13.75 B |
| 11/10/2025 | $246.68 | $240.77 (-2.4%) | $248.61 | $239.01 | 861.10 K | $13.88 B |
| 11/07/2025 | $245.81 | $245.74 (-0.03%) | $246.53 | $242.03 | 957.20 K | $14.17 B |
| 11/06/2025 | $245.34 | $248.09 (1.12%) | $249.00 | $241.59 | 1.41 M | $14.30 B |
| 11/05/2025 | $242.12 | $246.49 (1.8%) | $250.56 | $241.95 | 1.26 M | $14.21 B |
| 11/04/2025 | $246.97 | $241.38 (-2.26%) | $247.05 | $239.94 | 1.59 M | $13.92 B |
| 11/03/2025 | $252.98 | $249.04 (-1.56%) | $253.25 | $247.57 | 1.54 M | $14.36 B |
| 10/31/2025 | $256.02 | $253.05 (-1.16%) | $257.67 | $252.49 | 1.01 M | $14.59 B |
| 10/30/2025 | $257.27 | $256.69 (-0.23%) | $261.46 | $256.01 | 936.83 K | $14.80 B |
| 10/29/2025 | $267.00 | $258.76 (-3.09%) | $267.05 | $257.50 | 1.29 M | $14.92 B |
| 10/28/2025 | $262.35 | $267.58 (1.99%) | $276.19 | $261.50 | 2.76 M | $15.43 B |
| 10/27/2025 | $303.60 | $290.41 (-4.34%) | $304.61 | $288.70 | 1.88 M | $16.74 B |
| 10/24/2025 | $305.35 | $298.34 (-2.3%) | $305.35 | $298.24 | 458.58 K | $17.20 B |
| 10/23/2025 | $297.63 | $301.86 (1.42%) | $303.29 | $297.63 | 660.52 K | $17.44 B |
| 10/22/2025 | $300.01 | $297.83 (-0.73%) | $300.98 | $294.21 | 589.74 K | $17.21 B |
| 10/21/2025 | $296.50 | $299.21 (0.91%) | $300.22 | $294.00 | 930.23 K | $17.29 B |
| 10/20/2025 | $300.13 | $296.50 (-1.21%) | $302.00 | $295.03 | 842.95 K | $17.13 B |
| 10/17/2025 | $295.01 | $300.90 (2%) | $302.72 | $292.52 | 2.25 M | $17.38 B |
| 10/16/2025 | $324.68 | $295.35 (-9.03%) | $325.52 | $287.53 | 3.04 M | $17.06 B |
| 10/15/2025 | $341.42 | $330.75 (-3.13%) | $343.17 | $322.63 | 1.45 M | $19.11 B |
| 10/14/2025 | $336.88 | $343.17 (1.87%) | $345.47 | $335.12 | 746.20 K | $19.83 B |
| 10/13/2025 | $343.33 | $340.64 (-0.78%) | $343.33 | $334.92 | 646.70 K | $19.68 B |
| 10/10/2025 | $344.46 | $331.75 (-3.69%) | $346.00 | $331.39 | 335.00 K | $19.17 B |
| 10/09/2025 | $342.58 | $342.35 (-0.07%) | $342.64 | $334.62 | 354.42 K | $19.78 B |
| 10/08/2025 | $333.38 | $342.58 (2.76%) | $343.84 | $332.15 | 704.67 K | $19.79 B |
| 10/07/2025 | $331.22 | $330.76 (-0.14%) | $334.50 | $325.85 | 1.32 M | $19.11 B |
| 10/06/2025 | $325.88 | $329.00 (0.96%) | $333.00 | $325.70 | 280.02 K | $19.01 B |
| 10/03/2025 | $327.37 | $324.98 (-0.73%) | $330.88 | $324.84 | 236.10 K | $18.77 B |
| 10/02/2025 | $328.05 | $327.18 (-0.27%) | $329.06 | $324.48 | 297.00 K | $18.90 B |
| 10/01/2025 | $320.61 | $327.29 (2.08%) | $327.69 | $317.66 | 434.95 K | $18.91 B |
| 09/30/2025 | $323.00 | $323.19 (0.06%) | $324.80 | $320.44 | 428.42 K | $18.67 B |
| 09/29/2025 | $327.47 | $322.66 (-1.47%) | $329.20 | $322.27 | 359.67 K | $18.64 B |
| 09/26/2025 | $324.35 | $324.87 (0.16%) | $326.14 | $320.49 | 269.34 K | $18.77 B |
| 09/25/2025 | $321.71 | $324.00 (0.71%) | $324.46 | $318.77 | 289.21 K | $18.72 B |
| 09/24/2025 | $325.34 | $324.47 (-0.27%) | $325.90 | $322.92 | 366.15 K | $18.75 B |
| 09/23/2025 | $329.96 | $324.70 (-1.59%) | $334.25 | $324.37 | 397.30 K | $18.76 B |
| 09/22/2025 | $326.16 | $330.19 (1.24%) | $330.81 | $326.00 | 460.75 K | $19.08 B |
| 09/19/2025 | $334.42 | $328.69 (-1.71%) | $334.88 | $325.61 | 1.28 M | $18.99 B |
| 09/18/2025 | $324.53 | $331.80 (2.24%) | $332.22 | $324.31 | 380.10 K | $19.17 B |
| 09/17/2025 | $324.79 | $323.81 (-0.3%) | $326.00 | $320.54 | 258.12 K | $18.71 B |
| 09/16/2025 | $324.05 | $323.73 (-0.1%) | $325.00 | $321.29 | 289.01 K | $18.70 B |
| 09/15/2025 | $320.27 | $324.10 (1.2%) | $324.94 | $319.72 | 355.45 K | $18.72 B |
| 09/12/2025 | $332.49 | $321.67 (-3.25%) | $332.49 | $320.97 | 439.90 K | $18.58 B |
| 09/11/2025 | $326.69 | $334.59 (2.42%) | $337.39 | $326.69 | 465.20 K | $19.33 B |
| 09/10/2025 | $326.60 | $326.69 (0.03%) | $329.23 | $322.56 | 394.80 K | $18.87 B |
| 09/09/2025 | $319.86 | $325.41 (1.74%) | $329.81 | $318.53 | 429.00 K | $18.80 B |
| 09/08/2025 | $316.57 | $320.63 (1.28%) | $320.80 | $316.52 | 316.40 K | $18.52 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.
