NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$181.94
+0.0900 (+0.0495%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.94 | $196.35 | Friday, 26th Apr 2024 FFIV stock ended at $181.94. This is 0.0495% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.731% from a day low at $181.94 to a day high of $183.27. |
| 90 days | $176.94 | $199.49 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $182.51 | $183.27 | $181.94 | $181.94 | 271 389 |
| Apr 25, 2024 | $181.11 | $183.48 | $180.51 | $181.85 | 625 278 |
| Apr 24, 2024 | $181.41 | $182.46 | $179.40 | $182.35 | 473 656 |
| Apr 23, 2024 | $179.93 | $181.54 | $179.71 | $180.23 | 388 542 |
| Apr 22, 2024 | $178.81 | $180.72 | $177.59 | $179.55 | 402 022 |
| Apr 19, 2024 | $179.61 | $179.72 | $176.94 | $177.33 | 404 669 |
| Apr 18, 2024 | $182.11 | $182.23 | $179.36 | $179.59 | 298 903 |
| Apr 17, 2024 | $183.80 | $183.87 | $181.28 | $181.30 | 316 049 |
| Apr 16, 2024 | $184.29 | $184.29 | $182.88 | $183.06 | 233 275 |
| Apr 15, 2024 | $189.67 | $189.67 | $183.71 | $183.78 | 380 040 |
| Apr 12, 2024 | $190.16 | $190.17 | $187.65 | $187.99 | 252 760 |
| Apr 11, 2024 | $191.92 | $192.94 | $190.13 | $192.09 | 284 787 |
| Apr 10, 2024 | $194.19 | $194.19 | $189.77 | $191.13 | 329 901 |
| Apr 09, 2024 | $193.01 | $196.35 | $193.01 | $196.07 | 486 275 |
| Apr 08, 2024 | $191.82 | $194.58 | $191.21 | $191.69 | 444 929 |
| Apr 05, 2024 | $189.43 | $192.63 | $189.23 | $192.42 | 307 930 |
| Apr 04, 2024 | $192.86 | $193.83 | $188.05 | $188.48 | 296 979 |
| Apr 03, 2024 | $188.85 | $192.04 | $188.85 | $191.47 | 381 795 |
| Apr 02, 2024 | $188.99 | $189.67 | $187.91 | $189.53 | 249 004 |
| Apr 01, 2024 | $189.80 | $191.75 | $189.16 | $189.84 | 275 434 |
| Mar 28, 2024 | $189.25 | $190.50 | $189.25 | $189.59 | 205 844 |
| Mar 27, 2024 | $187.90 | $188.98 | $187.24 | $188.84 | 150 620 |
| Mar 26, 2024 | $188.48 | $189.75 | $186.89 | $186.98 | 376 321 |
| Mar 25, 2024 | $190.08 | $190.55 | $188.15 | $188.53 | 211 968 |
| Mar 22, 2024 | $191.28 | $191.28 | $189.77 | $190.57 | 215 412 |
