5 DAY PERFORMANCE
-25.98%
1 MONTH PERFORMANCE
-27.51%
3 MONTH PERFORMANCE
-1.53%
6 MONTH PERFORMANCE
+9.55%
YEAR-TO-DATE PERFORMANCE
+11.78%
1 YEAR PERFORMANCE
-3.31%
F5 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $339.94 | $341.02 (0.32%) | $342.87 | $331.17 | 675.26 K | $19.34 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 | $17.01 B |
| 04/22/2026 | $316.50 | $311.18 (-1.68%) | $318.54 | $308.70 | 536.72 K | $17.65 B |
| 04/21/2026 | $314.91 | $315.56 (0.21%) | $319.68 | $314.31 | 801.18 K | $17.89 B |
| 04/20/2026 | $310.50 | $314.00 (1.13%) | $314.44 | $310.00 | 490.44 K | $17.81 B |
| 04/17/2026 | $310.54 | $310.87 (0.11%) | $313.75 | $306.91 | 606.75 K | $17.63 B |
| 04/16/2026 | $301.69 | $308.06 (2.11%) | $308.16 | $300.02 | 650.06 K | $17.47 B |
| 04/15/2026 | $296.70 | $299.09 (0.81%) | $300.35 | $295.91 | 506.90 K | $16.96 B |
| 04/14/2026 | $300.00 | $295.19 (-1.6%) | $301.73 | $294.46 | 572.40 K | $16.74 B |
| 04/13/2026 | $287.04 | $298.07 (3.84%) | $298.49 | $287.04 | 642.10 K | $16.90 B |
| 04/10/2026 | $294.50 | $289.81 (-1.59%) | $295.14 | $284.00 | 639.64 K | $16.43 B |
| 04/09/2026 | $303.56 | $294.59 (-2.95%) | $305.77 | $289.87 | 896.90 K | $16.71 B |
| 04/08/2026 | $315.09 | $304.76 (-3.28%) | $315.34 | $303.58 | 946.33 K | $17.28 B |
| 04/07/2026 | $307.20 | $309.10 (0.62%) | $310.39 | $302.83 | 493.35 K | $17.53 B |
| 04/06/2026 | $306.44 | $307.64 (0.39%) | $308.90 | $304.85 | 505.05 K | $17.45 B |
| 04/02/2026 | $290.64 | $303.35 (4.37%) | $304.49 | $290.64 | 553.10 K | $17.20 B |
| 04/01/2026 | $290.82 | $295.65 (1.66%) | $297.31 | $289.00 | 526.82 K | $16.77 B |
| 03/31/2026 | $281.18 | $289.33 (2.9%) | $291.29 | $277.18 | 513.11 K | $16.41 B |
| 03/30/2026 | $283.41 | $279.73 (-1.3%) | $285.73 | $278.16 | 536.57 K | $15.86 B |
| 03/27/2026 | $290.04 | $281.98 (-2.78%) | $291.41 | $278.35 | 664.30 K | $15.99 B |
| 03/26/2026 | $297.24 | $293.15 (-1.38%) | $304.00 | $292.49 | 642.52 K | $16.62 B |
| 03/25/2026 | $292.87 | $297.86 (1.7%) | $300.62 | $290.93 | 774.60 K | $16.89 B |
| 03/24/2026 | $286.83 | $289.04 (0.77%) | $290.91 | $285.00 | 445.42 K | $16.39 B |
| 03/23/2026 | $288.37 | $289.75 (0.48%) | $290.80 | $286.43 | 587.90 K | $16.43 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.
