F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	265.80	269.87	263.56	265.31	569,221	-1.19(-0.45%)
Mar 10, 2025	270.55	270.86	263.34	266.50	634,371	-9.13(-3.31%)
Mar 07, 2025	275.62	278.03	268.75	275.63	547,677	-0.13(-0.05%)
Mar 06, 2025	278.76	280.11	273.05	275.76	701,339	-6.97(-2.47%)
Mar 05, 2025	279.91	283.19	276.00	282.73	794,458	+2.62(+0.94%)
Mar 04, 2025	280.90	283.81	273.14	280.11	686,081	-4.04(-1.42%)
Mar 03, 2025	295.46	298.54	282.16	284.15	724,796	-8.28(-2.83%)
Feb 28, 2025	291.23	292.76	285.21	292.43	840,598	+1.46(+0.50%)
Feb 27, 2025	296.74	297.26	290.31	290.97	353,741	-3.85(-1.31%)
Feb 26, 2025	293.18	298.01	292.61	294.82	484,839	+1.84(+0.63%)
Feb 25, 2025	292.67	293.64	287.64	292.98	590,442	-0.23(-0.08%)
Feb 24, 2025	296.05	296.25	290.00	293.21	505,720	-2.35(-0.80%)
Feb 21, 2025	305.51	305.51	294.78	295.56	467,946	-9.04(-2.97%)
Feb 20, 2025	308.88	308.88	301.34	304.60	415,891	-5.48(-1.77%)
Feb 19, 2025	306.99	310.20	304.88	310.08	441,433	+2.49(+0.81%)
Feb 18, 2025	310.18	313.00	305.62	307.59	611,066	-2.59(-0.83%)
Feb 14, 2025	310.45	310.86	308.02	310.18	435,746	-0.27(-0.09%)
Feb 13, 2025	311.78	312.76	308.54	310.45	478,737	-0.15(-0.05%)
Feb 12, 2025	303.76	310.63	301.34	310.60	789,713	+2.21(+0.72%)
Feb 11, 2025	307.03	310.76	307.03	308.39	513,318	+0.04(+0.01%)
Feb 10, 2025	309.21	310.77	306.56	308.35	441,710	+1.75(+0.57%)
Feb 07, 2025	307.31	310.14	304.43	306.60	520,483	-0.84(-0.27%)
Feb 06, 2025	304.35	308.32	303.81	307.44	618,023	+4.12(+1.36%)
Feb 05, 2025	298.47	303.51	297.17	303.32	477,378	+3.54(+1.18%)
Feb 04, 2025	294.00	301.02	293.77	299.78	806,672	+4.59(+1.55%)
Feb 03, 2025	293.40	295.45	287.56	295.19	867,698	-2.07(-0.70%)
Jan 31, 2025	302.29	304.00	296.98	297.26	681,646	-4.22(-1.40%)
Jan 30, 2025	304.36	307.49	299.66	301.48	919,357	+1.02(+0.34%)
Jan 29, 2025	307.00	308.00	277.14	300.46	2,421,998	+30.74(+11.40%)
Jan 28, 2025	263.47	270.03	262.11	269.72	1,296,012	+6.71(+2.55%)
Jan 27, 2025	266.19	268.32	258.06	263.01	918,824	-9.98(-3.66%)
Jan 24, 2025	272.21	274.64	271.00	272.99	414,346	+0.08(+0.03%)
Jan 23, 2025	271.27	273.09	269.50	272.91	425,655	+0.83(+0.31%)
Jan 22, 2025	268.45	272.50	268.45	272.08	538,112	+4.34(+1.62%)
Jan 21, 2025	264.25	267.96	264.25	267.74	381,922	+3.79(+1.44%)
Jan 17, 2025	267.48	267.74	263.54	263.95	384,594	+0.09(+0.03%)
Jan 16, 2025	263.00	266.06	262.39	263.86	335,151	+1.56(+0.59%)
Jan 15, 2025	262.15	263.80	260.16	262.30	512,996	+4.19(+1.62%)
Jan 14, 2025	255.83	260.24	255.16	258.11	535,602	+2.95(+1.16%)
Jan 13, 2025	252.09	255.75	250.63	255.16	393,514	+0.84(+0.33%)
Jan 10, 2025	256.07	257.22	253.90	254.32	789,944	-4.52(-1.75%)
Jan 08, 2025	255.88	259.89	254.87	258.84	428,597	+1.55(+0.60%)
Jan 07, 2025	259.70	261.59	255.87	257.29	444,850	-2.41(-0.93%)
Jan 06, 2025	254.36	260.77	254.36	259.70	485,307	+5.34(+2.10%)
Jan 03, 2025	252.11	255.15	251.74	254.36	410,978	+2.61(+1.04%)