F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	144.04	146.09	143.64	145.63	1,135,300	+2.58(+1.80%)
Jun 27, 2019	143.04	143.93	142.61	143.05	405,988	+0.42(+0.29%)
Jun 26, 2019	142.30	143.59	141.84	142.63	480,287	+1.61(+1.14%)
Jun 25, 2019	143.36	144.26	140.84	141.02	474,444	-2.14(-1.49%)
Jun 24, 2019	144.08	144.86	142.69	143.16	752,695	-0.57(-0.40%)
Jun 21, 2019	142.21	143.86	140.78	143.73	1,869,400	+1.44(+1.01%)
Jun 20, 2019	142.89	142.96	140.78	142.29	1,032,153	+0.85(+0.60%)
Jun 19, 2019	141.99	142.01	140.30	141.44	554,121	+0.43(+0.30%)
Jun 18, 2019	140.32	144.26	139.93	141.01	573,850	+2.20(+1.58%)
Jun 17, 2019	136.94	139.70	135.67	138.81	860,423	+1.88(+1.37%)
Jun 14, 2019	140.45	142.33	135.13	136.93	1,187,500	-8.20(-5.65%)
Jun 13, 2019	143.53	145.20	142.84	145.13	662,115	+2.39(+1.67%)
Jun 12, 2019	142.14	143.09	141.76	142.74	439,302	+0.77(+0.54%)
Jun 11, 2019	143.47	145.16	141.74	141.97	505,491	-0.64(-0.45%)
Jun 10, 2019	141.75	143.20	141.60	142.61	446,420	+2.18(+1.55%)
Jun 07, 2019	139.42	141.41	138.97	140.43	595,700	+1.80(+1.30%)
Jun 06, 2019	137.86	139.71	136.91	138.63	566,986	+0.58(+0.42%)
Jun 05, 2019	138.23	138.28	136.46	138.05	669,168	+1.32(+0.97%)
Jun 04, 2019	136.00	137.35	135.05	136.73	835,205	+2.38(+1.77%)
Jun 03, 2019	132.13	134.83	132.13	134.35	877,122	+2.27(+1.72%)
May 31, 2019	134.92	134.92	131.53	132.08	697,400	-3.95(-2.90%)
May 30, 2019	137.64	138.43	135.85	136.03	608,787	-1.40(-1.02%)
May 29, 2019	136.16	137.76	135.04	137.43	582,425	+0.79(+0.58%)
May 28, 2019	137.85	138.71	135.72	136.64	1,217,934	-0.30(-0.22%)
May 24, 2019	138.26	139.09	135.79	136.94	644,600	-0.46(-0.33%)
May 23, 2019	138.97	139.26	136.65	137.40	1,080,832	-2.91(-2.07%)
May 22, 2019	141.58	141.75	140.19	140.31	492,366	-1.07(-0.76%)
May 21, 2019	140.61	142.27	140.61	141.38	740,886	+1.86(+1.33%)
May 20, 2019	138.91	139.75	138.03	139.52	786,918	-0.70(-0.50%)
May 17, 2019	141.01	142.44	139.85	140.22	690,700	-2.39(-1.68%)
May 16, 2019	143.20	144.62	142.44	142.61	581,439	-0.38(-0.27%)
May 15, 2019	141.23	143.21	140.63	142.99	465,511	+1.02(+0.72%)
May 14, 2019	143.61	143.96	141.91	141.97	624,940	-1.48(-1.03%)
May 13, 2019	144.78	145.89	141.05	143.45	842,474	-5.12(-3.45%)
May 10, 2019	146.18	148.77	143.52	148.57	675,200	+1.74(+1.19%)
May 09, 2019	147.95	148.41	145.44	146.83	497,669	-2.79(-1.86%)
May 08, 2019	151.00	151.92	149.35	149.62	516,515	-2.05(-1.35%)
May 07, 2019	150.91	152.28	150.01	151.67	604,225	-1.26(-0.82%)
May 06, 2019	151.00	153.29	150.29	152.93	521,388	-1.44(-0.93%)
May 03, 2019	152.74	155.17	152.20	154.37	585,800	+2.05(+1.35%)
May 02, 2019	151.58	154.45	150.37	152.32	557,791	+0.06(+0.04%)
May 01, 2019	157.00	157.00	152.20	152.26	835,710	-4.64(-2.96%)
Apr 30, 2019	158.80	158.91	156.43	156.90	504,842	-2.20(-1.38%)
Apr 29, 2019	160.26	160.63	158.56	159.10	363,645	-0.77(-0.48%)
Apr 26, 2019	161.89	163.23	159.54	159.87	499,500	-2.60(-1.60%)
Apr 25, 2019	156.55	168.94	156.00	162.47	1,031,303	-1.78(-1.08%)
Apr 24, 2019	163.95	166.63	163.75	164.25	868,272	+0.30(+0.18%)
Apr 23, 2019	163.40	164.53	162.24	163.95	594,866	+0.20(+0.12%)
Apr 22, 2019	163.40	163.97	162.50	163.75	450,197	+0.35(+0.21%)
Apr 18, 2019	164.34	164.85	162.04	163.40	659,600	-1.05(-0.64%)
Apr 17, 2019	165.18	167.00	164.28	164.45	527,359	-1.67(-1.01%)
Apr 16, 2019	167.26	167.39	165.54	166.12	465,600	-0.49(-0.29%)
Apr 15, 2019	166.82	167.47	164.76	166.61	588,333	-0.40(-0.24%)
Apr 12, 2019	168.29	168.69	166.75	167.01	659,200	-0.28(-0.17%)
Apr 11, 2019	168.42	168.84	166.66	167.29	354,220	-0.86(-0.51%)
Apr 10, 2019	165.43	168.19	164.98	168.15	564,958	+2.49(+1.50%)
Apr 09, 2019	167.53	167.86	165.27	165.66	583,275	-2.22(-1.32%)
Apr 08, 2019	167.05	167.91	165.43	167.88	308,822	+0.55(+0.33%)
Apr 05, 2019	166.60	167.43	165.81	167.33	499,000	+1.33(+0.80%)
Apr 04, 2019	166.72	167.44	164.32	166.00	526,545	-0.71(-0.43%)
Apr 03, 2019	167.27	168.30	165.82	166.71	613,276	+1.39(+0.84%)
Apr 02, 2019	161.47	165.89	158.41	165.32	892,399	+3.85(+2.38%)