$148.20 (2.24%)

Volume: 513.123k

Closed: May 26, 2023

Hollow Logo Score: 2.039
F5 Networks Stock
$148.20 (2.24%)

Volume: 513.123k

Closed: May 26, 2023

Score Hollow Logo 2.039
NASDAQ:FFIV

F5 Networks Stock Price (Quote)

$148.20 ( 2.24% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $129.94 $148.93 Friday, 26th May 2023 FFIV stock ended at $148.20. This is 2.24% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.69% from a day low at $145.04 to a day high of $148.93.
90 days $127.05 $148.93
52 weeks $127.05 $174.38

Historical F5 Networks prices

Date Open High Low Close Volume
2023-05-26 $148.69 $148.93 $145.04 $148.20 513 123
2023-05-25 $143.92 $145.78 $143.87 $144.95 615 715
2023-05-24 $143.79 $144.43 $142.07 $142.65 439 270
2023-05-23 $143.57 $146.09 $141.64 $144.27 572 503
2023-05-22 $142.53 $145.27 $142.15 $144.75 545 959
2023-05-19 $142.53 $143.33 $142.31 $142.53 480 015
2023-05-18 $138.24 $142.38 $138.22 $141.98 514 819
2023-05-17 $138.71 $140.00 $138.08 $139.18 419 042
2023-05-16 $139.03 $139.48 $137.55 $137.70 536 907
2023-05-15 $137.64 $140.00 $137.29 $139.94 566 052
2023-05-12 $135.55 $137.74 $134.81 $137.66 531 199
2023-05-11 $135.13 $135.13 $133.91 $134.80 418 780
2023-05-10 $136.27 $136.93 $134.11 $135.26 532 357
2023-05-09 $133.96 $135.43 $133.96 $134.76 617 359
2023-05-08 $133.67 $135.17 $133.00 $135.04 476 002
2023-05-05 $132.66 $133.85 $132.34 $133.22 461 932
2023-05-04 $130.34 $131.83 $130.34 $131.13 614 595
2023-05-03 $132.00 $133.62 $130.66 $131.12 584 297
2023-05-02 $133.02 $133.32 $129.94 $131.79 603 216
2023-05-01 $133.66 $134.78 $133.53 $134.26 521 750
2023-04-28 $132.00 $134.57 $131.98 $134.36 494 159
2023-04-27 $131.35 $132.25 $130.51 $132.06 471 135
2023-04-26 $130.43 $132.29 $130.03 $130.67 557 688
2023-04-25 $132.97 $133.11 $130.00 $130.29 703 314
2023-04-24 $133.97 $134.21 $132.01 $133.63 510 340
2023-04-21 $134.78 $136.30 $133.10 $134.02 797 312
2023-04-20 $128.03 $134.86 $127.05 $134.16 2 592 186
2023-04-19 $141.01 $141.33 $136.52 $137.05 1 628 902
2023-04-18 $145.18 $145.92 $141.20 $142.89 1 024 075
2023-04-17 $145.54 $146.20 $143.80 $145.28 784 075
2023-04-14 $146.59 $148.22 $144.57 $145.45 440 908
2023-04-13 $145.10 $147.87 $144.17 $147.41 518 168
2023-04-12 $147.14 $147.38 $143.77 $144.25 595 225
2023-04-11 $146.34 $147.16 $144.82 $145.75 513 089
2023-04-10 $145.67 $147.60 $144.86 $146.60 532 070
2023-04-06 $145.43 $148.17 $144.53 $146.71 438 735
2023-04-05 $145.86 $147.81 $145.76 $147.20 593 720
2023-04-04 $145.29 $146.08 $144.03 $146.04 481 585
2023-04-03 $144.90 $146.00 $144.30 $144.67 295 416
2023-03-31 $143.84 $146.21 $143.29 $145.69 477 756
2023-03-30 $143.41 $143.41 $141.82 $143.26 313 024
2023-03-29 $140.99 $141.97 $140.20 $141.95 255 030
2023-03-28 $139.03 $140.05 $138.30 $139.85 272 393
2023-03-27 $141.66 $142.40 $139.25 $139.35 379 187
2023-03-24 $139.74 $141.27 $138.90 $141.12 340 759
2023-03-23 $141.53 $143.83 $139.01 $140.30 317 356
2023-03-22 $144.59 $145.25 $140.58 $140.67 257 625
2023-03-21 $143.28 $145.11 $142.76 $144.83 389 356
2023-03-20 $140.47 $142.68 $139.60 $142.62 366 624
2023-03-17 $140.74 $142.19 $139.30 $140.73 1 239 283
Click to get the best stock tips daily for free!

About F5 Networks

F5 Networks F5, Inc. provides multi-cloud application security and delivery solutions for the security, performance, and availability of network applications, servers, and storage systems. The company's multi-cloud application security and delivery solutions enable its customers to develop, deploy, operate, secure, and govern applications in any architecture, from on-premises to the public cloud. It offers application security and delivery products, includin... FFIV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT