NASDAQ:FFIV
$148.20
(
2.24%
)
Friday, 26th May 2023
F5 Networks Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
