Skip to main content

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 138.87 140.55 138.75 139.65 333,400 +0.36(+0.26%)
Dec 30, 2019 139.04 140.31 138.28 139.29 266,288 +0.12(+0.09%)
Dec 27, 2019 139.18 139.94 138.33 139.17 354,800 +0.09(+0.06%)
Dec 26, 2019 138.89 139.94 137.79 139.08 313,359 +0.49(+0.35%)
Dec 24, 2019 139.60 139.77 138.24 138.59 134,200 -0.45(-0.32%)
Dec 23, 2019 138.57 140.17 137.88 139.04 571,178 +0.72(+0.52%)
Dec 20, 2019 132.50 139.00 132.50 138.32 2,012,600 -5.37(-3.74%)
Dec 19, 2019 140.68 144.04 140.68 143.69 668,941 +3.34(+2.38%)
Dec 18, 2019 141.43 141.99 139.57 140.35 910,628 -0.87(-0.62%)
Dec 17, 2019 139.32 142.27 138.00 141.22 833,930 +2.52(+1.82%)
Dec 16, 2019 140.82 140.82 138.26 138.70 695,549 -0.55(-0.39%)
Dec 13, 2019 142.54 143.06 138.99 139.25 975,100 -4.21(-2.93%)
Dec 12, 2019 141.20 143.93 140.59 143.46 632,574 +2.64(+1.87%)
Dec 11, 2019 138.40 140.87 138.16 140.82 678,781 +2.94(+2.13%)
Dec 10, 2019 138.10 138.64 136.79 137.88 777,698 +0.60(+0.44%)
Dec 09, 2019 138.32 138.68 137.24 137.28 501,658 -0.72(-0.52%)
Dec 06, 2019 138.57 139.54 135.94 138.00 882,700 +0.04(+0.03%)
Dec 05, 2019 137.44 138.45 134.61 137.96 1,596,371 -5.62(-3.91%)
Dec 04, 2019 144.75 146.71 143.56 143.58 598,002 -0.84(-0.58%)
Dec 03, 2019 144.23 144.53 141.62 144.42 1,020,425 -0.07(-0.05%)
Dec 02, 2019 145.70 146.16 143.82 144.49 583,722 -1.22(-0.84%)
Nov 29, 2019 145.45 146.19 144.92 145.71 290,000 +0.08(+0.05%)
Nov 27, 2019 146.00 146.80 144.90 145.63 586,600 +0.32(+0.22%)
Nov 26, 2019 145.28 146.20 144.49 145.31 1,822,413 -0.57(-0.39%)
Nov 25, 2019 143.08 146.09 142.39 145.88 728,512 +3.04(+2.13%)
Nov 22, 2019 143.56 143.56 141.62 142.84 367,800 +0.24(+0.17%)
Nov 21, 2019 143.44 143.60 141.82 142.60 599,804 -0.96(-0.67%)
Nov 20, 2019 143.30 144.92 142.30 143.56 522,198 -0.73(-0.51%)
Nov 19, 2019 145.00 145.00 143.11 144.29 401,518 +0.52(+0.36%)
Nov 18, 2019 144.99 144.99 142.72 143.77 525,713 -1.69(-1.16%)
Nov 15, 2019 144.57 145.73 143.54 145.46 324,900 +1.16(+0.80%)
Nov 14, 2019 144.53 145.34 142.77 144.31 420,389 -1.98(-1.36%)
Nov 13, 2019 145.87 147.27 144.95 146.29 343,159 -0.12(-0.08%)
Nov 12, 2019 147.50 147.50 145.55 146.41 368,307 -1.28(-0.87%)
Nov 11, 2019 147.21 148.14 146.26 147.69 260,873 -0.72(-0.49%)
Nov 08, 2019 147.90 148.76 147.06 148.41 361,200 +0.79(+0.54%)
Nov 07, 2019 148.58 149.51 147.25 147.62 536,461 -0.29(-0.20%)
Nov 06, 2019 146.31 149.75 144.54 147.91 786,215 +1.53(+1.05%)
Nov 05, 2019 146.48 147.43 145.96 146.38 551,970 -0.05(-0.03%)
Nov 04, 2019 145.71 148.37 145.63 146.43 581,993 +0.33(+0.23%)
Nov 01, 2019 143.55 146.35 143.03 146.10 536,800 +2.02(+1.40%)
Oct 31, 2019 143.10 144.68 142.45 144.08 557,850 +0.31(+0.22%)
Oct 30, 2019 143.97 144.43 140.58 143.77 650,413 +0.24(+0.17%)
Oct 29, 2019 141.68 143.69 141.04 143.53 498,498 +0.50(+0.35%)
Oct 28, 2019 144.25 145.56 142.16 143.03 411,274 -0.52(-0.36%)
Oct 25, 2019 144.56 146.61 141.65 143.55 1,186,300 -2.39(-1.64%)
Oct 24, 2019 150.00 153.00 145.86 145.94 2,166,778 +7.62(+5.51%)
Oct 23, 2019 138.67 139.44 137.31 138.32 853,064 -0.78(-0.56%)
Oct 22, 2019 138.66 140.44 137.84 139.10 474,124 +1.26(+0.91%)
Oct 21, 2019 138.65 139.48 137.77 137.84 575,957 +0.15(+0.11%)
Oct 18, 2019 137.13 138.04 136.02 137.69 490,600 +0.52(+0.38%)
Oct 17, 2019 136.86 137.75 135.99 137.17 315,920 +0.86(+0.63%)
Oct 16, 2019 135.73 136.63 134.57 136.31 581,543 +0.91(+0.67%)
Oct 15, 2019 135.39 136.87 134.63 135.40 472,744 +0.00(+0.00%)
Oct 14, 2019 135.25 136.04 133.93 135.40 298,703 -0.27(-0.20%)
Oct 11, 2019 134.74 138.26 134.21 135.67 533,500 +3.22(+2.43%)
Oct 10, 2019 131.46 133.82 128.51 132.45 356,587 +0.50(+0.38%)
Oct 09, 2019 131.62 132.66 130.24 131.95 380,453 +1.98(+1.52%)
Oct 08, 2019 131.97 131.97 129.58 129.97 486,174 -3.33(-2.50%)
Oct 07, 2019 133.01 134.31 131.01 133.30 604,524 +0.34(+0.26%)
Oct 04, 2019 133.77 134.59 131.37 132.96 736,800 +0.12(+0.09%)
Oct 03, 2019 131.98 133.46 129.02 132.84 707,685 +0.76(+0.58%)
Oct 02, 2019 134.01 134.46 131.59 132.08 565,226 -3.54(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.