and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
F5 Networks Stock Price (Quote) NASDAQ:FFIV
$172.38 ( 0.0755% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.43 | $173.19 | Friday, 5th Aug 2022 FFIV stock ended at $172.38. This is 0.0755% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 1.82% from a day low at $170.10 to a day high of $173.19. |
| 90 days | $142.43 | $173.19 | |
| 52 weeks | $142.43 | $249.00 |
Historical F5 Networks prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $170.27 | $173.19 | $170.10 | $172.38 | 425 640 |
| 2022-08-04 | $171.15 | $172.66 | $170.80 | $172.25 | 553 177 |
| 2022-08-03 | $165.56 | $171.94 | $165.20 | $171.64 | 644 123 |
| 2022-08-02 | $164.90 | $165.79 | $162.28 | $165.40 | 478 718 |
| 2022-08-01 | $166.00 | $167.32 | $164.74 | $165.55 | 381 852 |
| 2022-07-29 | $165.40 | $167.73 | $164.78 | $167.36 | 536 570 |
| 2022-07-28 | $165.08 | $167.13 | $162.96 | $165.79 | 578 928 |
| 2022-07-27 | $160.50 | $165.91 | $159.33 | $164.70 | 1 113 390 |
| 2022-07-26 | $165.87 | $166.73 | $157.36 | $159.31 | 2 534 567 |
| 2022-07-25 | $154.42 | $154.59 | $151.70 | $154.41 | 1 671 306 |
| 2022-07-22 | $156.81 | $157.43 | $152.68 | $153.91 | 604 490 |
| 2022-07-21 | $153.50 | $156.91 | $152.18 | $156.83 | 796 453 |
| 2022-07-20 | $149.49 | $154.16 | $148.89 | $152.00 | 996 422 |
| 2022-07-19 | $149.49 | $151.94 | $148.56 | $151.68 | 527 864 |
| 2022-07-18 | $149.07 | $150.82 | $146.42 | $147.28 | 409 802 |
| 2022-07-15 | $146.36 | $148.97 | $145.48 | $148.33 | 453 337 |
| 2022-07-14 | $145.43 | $146.00 | $142.43 | $144.85 | 823 472 |
| 2022-07-13 | $145.46 | $150.45 | $145.16 | $149.39 | 521 369 |
| 2022-07-12 | $152.90 | $153.11 | $148.17 | $149.98 | 540 012 |
| 2022-07-11 | $156.48 | $157.32 | $152.42 | $152.62 | 493 575 |
| 2022-07-08 | $157.14 | $159.50 | $155.36 | $157.86 | 581 719 |
| 2022-07-07 | $155.63 | $159.74 | $155.63 | $158.67 | 398 478 |
| 2022-07-06 | $155.79 | $156.60 | $153.05 | $155.39 | 578 424 |
| 2022-07-05 | $151.41 | $155.45 | $148.31 | $155.33 | 454 392 |
| 2022-07-01 | $152.62 | $153.71 | $149.70 | $153.34 | 328 437 |
| 2022-06-30 | $151.31 | $154.87 | $150.37 | $153.04 | 599 208 |
| 2022-06-29 | $152.74 | $153.57 | $151.38 | $152.75 | 282 490 |
| 2022-06-28 | $157.62 | $158.75 | $153.07 | $153.18 | 283 770 |
| 2022-06-27 | $158.47 | $158.62 | $156.00 | $157.23 | 291 740 |
| 2022-06-24 | $155.21 | $158.55 | $154.83 | $158.47 | 420 805 |
| 2022-06-23 | $153.01 | $153.63 | $151.67 | $153.51 | 204 521 |
| 2022-06-22 | $150.99 | $154.00 | $150.49 | $152.39 | 435 380 |
| 2022-06-21 | $152.22 | $153.93 | $151.42 | $152.83 | 413 169 |
| 2022-06-17 | $151.06 | $152.96 | $149.60 | $150.64 | 830 974 |
| 2022-06-16 | $149.65 | $150.65 | $147.47 | $149.14 | 419 171 |
| 2022-06-15 | $152.57 | $156.10 | $151.06 | $153.27 | 359 539 |
| 2022-06-14 | $151.01 | $151.63 | $148.12 | $150.79 | 365 673 |
| 2022-06-13 | $153.10 | $153.83 | $149.80 | $150.38 | 456 628 |
| 2022-06-10 | $159.38 | $159.75 | $156.41 | $156.65 | 264 162 |
| 2022-06-09 | $165.47 | $166.43 | $161.88 | $161.99 | 308 868 |
| 2022-06-08 | $164.98 | $166.73 | $163.82 | $166.13 | 333 460 |
| 2022-06-07 | $165.00 | $167.07 | $164.61 | $166.07 | 236 960 |
| 2022-06-06 | $168.71 | $169.03 | $165.89 | $166.49 | 332 136 |
| 2022-06-03 | $165.46 | $167.23 | $165.01 | $166.51 | 279 073 |
| 2022-06-02 | $162.32 | $167.94 | $161.89 | $167.89 | 163 060 |
| 2022-06-01 | $164.24 | $165.99 | $160.14 | $161.89 | 315 537 |
| 2022-05-31 | $165.88 | $165.88 | $162.77 | $163.04 | 592 783 |
| 2022-05-27 | $163.25 | $167.38 | $159.35 | $167.29 | 314 119 |
| 2022-05-26 | $157.89 | $163.16 | $156.91 | $162.33 | 365 604 |
| 2022-05-25 | $156.34 | $158.81 | $155.20 | $157.29 | 322 763 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
