F5 Networks (NQ:FFIV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	308.14	309.77	301.52	307.43	790,548	-5.99(-1.91%)
Jul 31, 2025	323.00	334.00	312.59	313.42	1,829,328	+14.43(+4.83%)
Jul 30, 2025	299.97	301.89	294.89	298.99	829,460	-0.25(-0.08%)
Jul 29, 2025	302.89	305.98	298.36	299.24	462,379	-2.39(-0.79%)
Jul 28, 2025	299.54	302.01	298.70	301.63	370,045	+2.26(+0.75%)
Jul 25, 2025	302.12	303.77	299.01	299.37	262,548	-2.56(-0.85%)
Jul 24, 2025	300.19	305.15	298.88	301.93	508,257	+1.31(+0.44%)
Jul 23, 2025	298.81	300.69	297.85	300.62	362,318	+2.80(+0.94%)
Jul 22, 2025	300.40	300.43	296.66	297.82	346,063	-2.30(-0.77%)
Jul 21, 2025	301.64	302.17	298.11	300.12	292,347	-2.05(-0.68%)
Jul 18, 2025	301.92	307.00	300.19	302.17	597,884	+1.83(+0.61%)
Jul 17, 2025	294.89	301.21	293.13	300.34	542,112	+7.22(+2.46%)
Jul 16, 2025	291.75	293.55	288.76	293.12	333,386	+2.36(+0.81%)
Jul 15, 2025	294.67	296.11	290.65	290.76	436,041	-3.39(-1.15%)
Jul 14, 2025	291.70	295.42	290.67	294.15	390,700	+2.26(+0.77%)
Jul 11, 2025	299.23	299.23	291.24	291.89	451,319	-8.00(-2.67%)
Jul 10, 2025	301.97	303.43	301.22	299.89	423,571	-2.39(-0.79%)
Jul 09, 2025	302.45	302.68	297.65	302.28	430,047	-0.13(-0.04%)
Jul 08, 2025	301.56	304.70	299.10	302.41	544,732	+3.15(+1.05%)
Jul 07, 2025	298.75	301.66	297.00	299.26	469,459	-0.87(-0.29%)
Jul 03, 2025	298.23	301.78	297.62	300.13	272,018	+4.01(+1.35%)
Jul 02, 2025	294.98	296.82	293.31	296.12	388,249	+0.15(+0.05%)
Jul 01, 2025	294.32	298.62	293.31	295.97	517,833	+1.65(+0.56%)
Jun 30, 2025	297.45	301.83	293.83	294.32	630,984	-1.43(-0.48%)
Jun 27, 2025	288.88	297.57	287.82	295.75	675,626	+6.66(+2.30%)
Jun 26, 2025	295.00	295.13	284.27	289.09	995,987	-5.32(-1.81%)
Jun 25, 2025	295.78	297.01	293.88	294.41	407,086	-1.49(-0.50%)
Jun 24, 2025	297.00	298.70	293.28	295.90	435,278	+0.81(+0.27%)
Jun 23, 2025	287.43	295.34	285.71	295.09	452,298	+7.96(+2.77%)
Jun 20, 2025	288.50	289.13	283.79	287.13	842,795	+0.65(+0.23%)
Jun 18, 2025	288.98	290.42	286.10	286.48	376,115	-2.11(-0.73%)
Jun 17, 2025	288.56	292.26	286.58	288.59	422,187	-1.75(-0.60%)
Jun 16, 2025	289.40	292.05	288.57	290.34	299,052	+3.73(+1.30%)
Jun 13, 2025	287.87	291.56	285.12	286.61	253,474	-5.05(-1.73%)
Jun 12, 2025	292.38	294.07	290.87	291.66	266,807	-1.23(-0.42%)
Jun 11, 2025	294.60	295.00	290.44	292.89	251,049	-0.77(-0.26%)
Jun 10, 2025	294.73	294.73	290.75	293.66	269,290	-1.07(-0.36%)
Jun 09, 2025	296.17	297.00	294.32	294.73	230,148	-0.70(-0.24%)
Jun 06, 2025	295.49	296.40	293.56	295.43	313,269	+1.47(+0.50%)
Jun 05, 2025	293.79	294.69	290.58	293.96	471,512	+0.13(+0.04%)
Jun 04, 2025	291.07	293.88	289.18	293.83	397,755	+3.18(+1.09%)
Jun 03, 2025	286.02	290.90	285.38	290.65	389,500	+4.63(+1.62%)