F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	140.70	141.88	132.99	135.62	907,978	-4.80(-3.42%)
Sep 30, 2019	139.70	141.17	139.47	140.42	420,829	+0.71(+0.51%)
Sep 27, 2019	140.08	141.83	139.12	139.71	348,500	-0.03(-0.02%)
Sep 26, 2019	140.09	140.09	138.03	139.74	326,029	-0.44(-0.31%)
Sep 25, 2019	137.69	140.40	137.62	140.18	473,572	+2.50(+1.82%)
Sep 24, 2019	139.61	139.74	136.94	137.68	404,533	-1.38(-0.99%)
Sep 23, 2019	136.54	139.32	136.54	139.06	741,996	+1.92(+1.40%)
Sep 20, 2019	138.63	139.08	136.59	137.14	684,300	-1.06(-0.77%)
Sep 19, 2019	139.03	140.13	137.80	138.20	449,137	-0.57(-0.41%)
Sep 18, 2019	138.71	140.00	137.54	138.77	575,999	-0.26(-0.19%)
Sep 17, 2019	139.55	140.09	135.75	139.03	481,335	-1.58(-1.12%)
Sep 16, 2019	139.36	141.52	139.36	140.61	412,718	+0.78(+0.56%)
Sep 13, 2019	141.01	142.33	139.70	139.83	406,900	-1.46(-1.03%)
Sep 12, 2019	142.43	142.99	139.88	141.29	458,922	-1.03(-0.72%)
Sep 11, 2019	141.14	142.59	139.41	142.32	506,926	+1.44(+1.02%)
Sep 10, 2019	134.91	140.95	134.09	140.88	686,403	+6.15(+4.56%)
Sep 09, 2019	136.35	136.71	133.86	134.73	772,986	+1.77(+1.33%)
Sep 06, 2019	131.90	133.22	131.13	132.96	486,600	+1.69(+1.29%)
Sep 05, 2019	130.23	132.84	128.24	131.27	737,398	+3.40(+2.66%)
Sep 04, 2019	130.08	130.40	126.51	127.87	806,833	-0.21(-0.16%)
Sep 03, 2019	127.70	128.64	126.71	128.08	801,507	-0.65(-0.50%)
Aug 30, 2019	128.61	129.23	127.73	128.73	551,200	+0.61(+0.48%)
Aug 29, 2019	126.06	129.35	126.06	128.12	760,900	+3.91(+3.15%)
Aug 28, 2019	122.07	124.59	121.36	124.21	693,418	+2.14(+1.75%)
Aug 27, 2019	126.08	126.28	121.80	122.07	916,504	-3.07(-2.45%)
Aug 26, 2019	126.12	126.12	124.25	125.14	485,719	+0.75(+0.60%)
Aug 23, 2019	129.00	129.48	123.91	124.39	732,900	-4.96(-3.83%)
Aug 22, 2019	129.87	130.31	128.84	129.35	448,904	-0.03(-0.02%)
Aug 21, 2019	128.71	130.52	127.66	129.38	415,560	+2.26(+1.78%)
Aug 20, 2019	129.41	129.41	126.65	127.12	568,364	-2.56(-1.97%)
Aug 19, 2019	131.02	132.31	129.60	129.68	579,078	+0.94(+0.73%)
Aug 16, 2019	126.97	129.45	126.48	128.74	625,500	+2.57(+2.04%)
Aug 15, 2019	127.19	127.42	125.21	126.17	656,185	-1.46(-1.14%)
Aug 14, 2019	129.69	129.69	125.35	127.63	928,017	-3.98(-3.02%)
Aug 13, 2019	129.54	133.75	129.16	131.61	615,449	+1.13(+0.87%)
Aug 12, 2019	133.07	133.07	130.25	130.48	591,696	-2.96(-2.22%)
Aug 09, 2019	136.43	136.58	133.14	133.44	679,100	-3.97(-2.89%)
Aug 08, 2019	135.69	137.91	135.17	137.41	655,676	+3.41(+2.54%)
Aug 07, 2019	133.70	135.21	131.32	134.00	703,772	-2.12(-1.56%)
Aug 06, 2019	135.94	136.27	133.15	136.12	810,255	+1.51(+1.12%)
Aug 05, 2019	136.69	137.19	133.58	134.61	679,027	-4.43(-3.19%)
Aug 02, 2019	142.73	143.01	138.16	139.04	836,900	-5.72(-3.95%)