NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$179.59
-1.71 (-0.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $179.36 | $196.35 | Thursday, 18th Apr 2024 FFIV stock ended at $179.59. This is 0.94% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.60% from a day low at $179.36 to a day high of $182.23. |
| 90 days | $179.36 | $199.49 | |
| 52 weeks | $127.05 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $194.00 | $194.43 | $192.92 | $193.78 | 288 923 |
| 2024-03-12 | $195.00 | $195.46 | $192.95 | $194.03 | 326 829 |
| 2024-03-11 | $192.56 | $193.86 | $191.07 | $193.65 | 515 409 |
| 2024-03-08 | $193.46 | $194.51 | $192.59 | $192.93 | 686 745 |
| 2024-03-07 | $190.63 | $193.20 | $190.07 | $193.02 | 335 076 |
| 2024-03-06 | $189.00 | $191.12 | $188.63 | $190.60 | 260 087 |
| 2024-03-05 | $193.06 | $193.06 | $186.57 | $187.46 | 388 403 |
| 2024-03-04 | $189.99 | $194.18 | $189.68 | $193.30 | 487 290 |
| 2024-03-01 | $187.42 | $190.18 | $186.88 | $189.97 | 332 174 |
| 2024-02-29 | $187.00 | $188.25 | $186.42 | $187.22 | 559 885 |
| 2024-02-28 | $184.75 | $186.66 | $184.09 | $185.72 | 277 037 |
| 2024-02-27 | $186.88 | $186.88 | $184.43 | $185.44 | 249 031 |
| 2024-02-26 | $186.14 | $187.65 | $185.77 | $186.88 | 346 920 |
| 2024-02-23 | $185.55 | $186.75 | $184.82 | $185.83 | 367 073 |
| 2024-02-22 | $182.74 | $185.14 | $181.87 | $184.99 | 487 256 |
| 2024-02-21 | $181.16 | $181.96 | $179.42 | $181.09 | 420 650 |
| 2024-02-20 | $182.31 | $183.55 | $181.26 | $183.14 | 534 639 |
| 2024-02-16 | $183.14 | $184.45 | $181.59 | $182.35 | 452 558 |
| 2024-02-15 | $184.26 | $185.24 | $182.53 | $183.54 | 502 780 |
| 2024-02-14 | $184.31 | $185.04 | $183.52 | $184.26 | 471 882 |
| 2024-02-13 | $182.93 | $184.81 | $181.19 | $183.00 | 510 711 |
| 2024-02-12 | $186.61 | $187.65 | $185.53 | $186.16 | 404 656 |
| 2024-02-09 | $185.75 | $187.21 | $184.44 | $186.61 | 359 119 |
| 2024-02-08 | $183.06 | $185.32 | $182.41 | $185.23 | 357 661 |
| 2024-02-07 | $183.40 | $183.80 | $180.94 | $183.29 | 405 719 |
