F5 Networks (NQ: FFIV )

183.51 USD -4.38 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 187.35 187.86 183.11 183.51 1,097,050 -4.38(-2.33%)
Jun 17, 2021 188.28 189.57 186.58 187.89 416,229 -0.25(-0.13%)
Jun 16, 2021 189.12 190.21 187.00 188.14 561,036 -1.25(-0.66%)
Jun 15, 2021 191.90 192.41 188.66 189.39 532,601 -2.34(-1.22%)
Jun 14, 2021 192.91 192.91 189.99 191.73 352,970 -1.01(-0.52%)
Jun 11, 2021 193.93 194.06 190.42 192.74 438,694 -1.55(-0.80%)
Jun 10, 2021 193.79 196.80 191.69 194.29 746,035 +6.55(+3.49%)
Jun 09, 2021 189.60 189.72 187.65 187.74 430,833 -0.88(-0.47%)
Jun 08, 2021 188.06 189.76 187.69 188.62 333,756 +1.31(+0.70%)
Jun 07, 2021 188.32 189.25 186.47 187.31 365,646 -1.45(-0.77%)
Jun 04, 2021 185.82 189.73 184.72 188.76 569,620 +4.70(+2.55%)
Jun 03, 2021 180.64 185.12 180.09 184.06 489,181 +2.43(+1.34%)
Jun 02, 2021 179.77 182.50 179.46 181.63 527,025 +2.43(+1.36%)
Jun 01, 2021 177.92 181.51 176.74 179.20 751,939 -6.23(-3.36%)
May 28, 2021 187.99 188.01 184.81 185.43 362,919 -1.77(-0.95%)
May 27, 2021 185.76 188.35 185.12 187.20 467,579 +2.13(+1.15%)
May 26, 2021 185.12 186.25 183.93 185.07 210,255 +0.01(+0.01%)
May 25, 2021 186.08 187.00 184.52 185.06 550,329 -0.46(-0.25%)
May 24, 2021 185.60 187.52 185.42 185.52 875,333 +1.62(+0.88%)
May 21, 2021 185.81 187.36 183.72 183.90 1,030,412 -1.16(-0.63%)
May 20, 2021 180.33 185.68 179.45 185.06 411,960 +4.50(+2.49%)
May 19, 2021 178.44 181.22 176.55 180.56 398,830 -0.08(-0.04%)
May 18, 2021 181.13 181.33 179.64 180.64 412,731 -0.01(-0.01%)
May 17, 2021 179.78 181.48 179.01 180.65 304,044 -0.62(-0.34%)
May 14, 2021 179.78 182.18 179.54 181.27 280,820 +1.95(+1.09%)
May 13, 2021 176.83 179.88 176.05 179.32 417,392 +4.36(+2.49%)
May 12, 2021 180.43 180.65 174.34 174.96 648,036 -7.64(-4.18%)
May 11, 2021 178.45 183.14 177.85 182.60 469,977 -0.12(-0.07%)
May 10, 2021 184.28 184.77 182.50 182.72 430,981 -1.56(-0.85%)
May 07, 2021 182.01 185.27 181.12 184.28 420,171 +2.19(+1.20%)
May 06, 2021 181.25 182.78 179.88 182.09 467,068 +1.38(+0.76%)
May 05, 2021 182.33 182.77 178.59 180.71 542,739 -0.52(-0.29%)
May 04, 2021 181.19 182.33 178.16 181.23 741,809 -2.47(-1.34%)
May 03, 2021 183.24 187.49 183.24 183.70 900,159 -3.06(-1.64%)
Apr 30, 2021 189.01 189.16 185.40 186.76 750,800 -3.80(-1.99%)
Apr 29, 2021 187.10 190.99 187.01 190.56 974,731 +3.86(+2.07%)
Apr 28, 2021 189.85 191.76 184.00 186.70 3,111,424 -18.64(-9.08%)
Apr 27, 2021 212.49 213.38 204.93 205.34 952,099 -5.40(-2.56%)
Apr 26, 2021 209.10 211.58 208.71 210.74 755,250 +1.10(+0.52%)
Apr 23, 2021 208.61 210.83 207.77 209.64 320,400 +1.18(+0.57%)
Apr 22, 2021 209.00 210.45 207.42 208.46 447,535 -1.04(-0.50%)
Apr 21, 2021 206.81 210.17 206.35 209.50 434,547 +2.49(+1.20%)
Apr 20, 2021 208.94 209.90 204.93 207.01 404,568 -1.48(-0.71%)
Apr 19, 2021 210.16 211.10 207.50 208.49 506,829 -1.28(-0.61%)
Apr 16, 2021 210.62 211.84 208.96 209.77 632,100 +0.20(+0.10%)
Apr 15, 2021 211.28 211.28 208.28 209.57 453,087 +0.25(+0.12%)
Apr 14, 2021 206.34 209.95 205.49 209.32 595,196 +2.32(+1.12%)
Apr 13, 2021 208.18 208.63 205.01 207.00 427,200 -0.20(-0.10%)
Apr 12, 2021 209.58 210.42 205.81 207.20 570,104 -3.22(-1.53%)
Apr 09, 2021 211.69 211.94 209.04 210.42 396,600 -1.13(-0.53%)
Apr 08, 2021 205.37 211.97 205.01 211.55 979,001 +0.65(+0.31%)
Apr 07, 2021 214.94 215.29 209.17 210.90 647,256 -4.45(-2.07%)
Apr 06, 2021 214.00 215.45 213.20 215.35 437,916 +0.07(+0.03%)
Apr 05, 2021 212.11 216.15 210.96 215.28 766,364 +4.17(+1.98%)
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.