F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	220.00	220.91	218.11	218.51	486,560	-1.69(-0.77%)
Sep 30, 2024	218.98	220.80	218.40	220.20	606,257	+1.20(+0.55%)
Sep 27, 2024	221.66	222.08	218.85	219.00	644,885	-2.34(-1.06%)
Sep 26, 2024	220.81	221.88	218.60	221.34	452,527	+1.69(+0.77%)
Sep 25, 2024	220.33	220.82	214.21	219.65	685,074	-3.95(-1.77%)
Sep 24, 2024	221.94	223.74	220.69	223.60	694,024	+3.22(+1.46%)
Sep 23, 2024	219.72	222.41	219.72	220.38	629,091	+1.14(+0.52%)
Sep 20, 2024	217.87	221.12	215.67	219.24	2,302,275	+1.77(+0.81%)
Sep 19, 2024	216.72	218.54	214.23	217.47	887,281	+3.90(+1.83%)
Sep 18, 2024	214.50	215.50	211.89	213.57	626,221	-1.07(-0.50%)
Sep 17, 2024	214.15	216.00	213.26	214.64	545,191	+1.22(+0.57%)
Sep 16, 2024	210.72	213.88	210.72	213.42	626,156	+3.11(+1.48%)
Sep 13, 2024	206.26	210.81	206.10	210.31	599,329	+4.36(+2.12%)
Sep 12, 2024	203.16	206.09	202.68	205.95	716,461	+3.04(+1.50%)
Sep 11, 2024	200.64	203.19	197.34	202.91	425,495	+1.63(+0.81%)
Sep 10, 2024	199.33	201.78	198.25	201.28	465,173	+1.35(+0.68%)
Sep 09, 2024	199.48	203.48	199.48	199.93	917,656	+1.00(+0.50%)
Sep 06, 2024	200.57	203.40	198.65	198.93	742,224	-1.87(-0.93%)
Sep 05, 2024	199.27	202.68	198.41	200.80	668,690	+1.37(+0.69%)
Sep 04, 2024	198.42	201.03	197.37	199.43	522,264	+0.58(+0.29%)
Sep 03, 2024	202.00	203.98	198.09	198.85	762,141	-4.30(-2.12%)
Aug 30, 2024	202.67	203.59	200.53	203.15	570,466	+1.01(+0.50%)
Aug 29, 2024	200.23	203.29	200.04	202.14	485,179	+3.25(+1.63%)
Aug 28, 2024	199.06	200.74	197.81	198.89	352,229	-0.82(-0.41%)
Aug 27, 2024	198.71	200.32	197.83	199.71	304,126	+0.30(+0.15%)
Aug 26, 2024	199.56	201.16	198.60	199.41	311,941	+0.40(+0.20%)
Aug 23, 2024	198.07	199.18	197.09	199.01	255,843	+3.28(+1.68%)
Aug 22, 2024	199.64	199.69	195.44	195.73	350,700	-3.69(-1.85%)
Aug 21, 2024	196.65	199.54	195.06	199.42	521,277	+1.05(+0.53%)
Aug 20, 2024	196.73	198.68	196.56	198.37	296,054	+2.00(+1.02%)
Aug 19, 2024	196.00	197.00	194.45	196.37	383,959	+0.80(+0.41%)
Aug 16, 2024	195.06	196.48	194.88	195.57	334,670	+0.00(+0.00%)
Aug 15, 2024	194.99	196.52	193.70	195.57	460,395	+4.21(+2.20%)
Aug 14, 2024	191.24	193.09	190.94	191.36	369,869	-0.40(-0.21%)
Aug 13, 2024	190.44	192.79	189.39	191.76	392,094	+2.57(+1.36%)
Aug 12, 2024	192.09	192.09	188.51	189.19	359,016	-2.81(-1.46%)
Aug 09, 2024	189.03	192.13	188.31	192.00	307,984	+2.65(+1.40%)
Aug 08, 2024	187.30	190.40	186.19	189.35	489,950	+3.30(+1.77%)
Aug 07, 2024	190.13	191.50	185.74	186.05	314,252	-2.02(-1.07%)
Aug 06, 2024	187.97	192.06	187.88	188.07	526,516	+0.93(+0.50%)
Aug 05, 2024	188.35	189.66	184.81	187.14	494,343	-4.85(-2.53%)
Aug 02, 2024	192.71	193.01	189.74	191.99	519,241	-3.49(-1.79%)