NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$181.85
-0.500 (-0.274%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.94 | $196.35 | Thursday, 25th Apr 2024 FFIV stock ended at $181.85. This is 0.274% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.65% from a day low at $180.51 to a day high of $183.48. |
| 90 days | $176.94 | $199.49 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $162.67 | $166.32 | $162.07 | $166.07 | 412 280 |
| Dec 03, 2020 | $163.42 | $164.29 | $161.02 | $162.55 | 585 721 |
| Dec 02, 2020 | $163.90 | $165.14 | $163.26 | $164.26 | 323 701 |
| Dec 01, 2020 | $165.31 | $165.33 | $162.84 | $163.94 | 545 112 |
| Nov 30, 2020 | $163.63 | $164.61 | $160.85 | $162.81 | 985 226 |
| Nov 27, 2020 | $164.63 | $164.80 | $162.99 | $164.55 | 268 196 |
| Nov 25, 2020 | $166.91 | $167.00 | $163.33 | $164.75 | 581 466 |
| Nov 24, 2020 | $163.90 | $166.32 | $162.48 | $164.84 | 657 992 |
| Nov 23, 2020 | $161.22 | $162.46 | $160.00 | $162.20 | 662 345 |
| Nov 20, 2020 | $159.89 | $162.46 | $158.01 | $161.11 | 718 387 |
| Nov 19, 2020 | $156.83 | $160.81 | $156.30 | $160.20 | 1 244 327 |
| Nov 18, 2020 | $161.48 | $161.48 | $155.33 | $155.43 | 667 807 |
| Nov 17, 2020 | $161.10 | $162.45 | $159.27 | $162.09 | 623 037 |
| Nov 16, 2020 | $163.00 | $166.67 | $162.15 | $162.99 | 808 915 |
| Nov 13, 2020 | $158.73 | $160.10 | $158.33 | $159.46 | 591 389 |
| Nov 12, 2020 | $161.04 | $161.04 | $156.55 | $157.12 | 465 519 |
| Nov 11, 2020 | $157.31 | $161.36 | $156.86 | $159.66 | 844 819 |
| Nov 10, 2020 | $154.92 | $158.70 | $153.12 | $157.91 | 1 485 304 |
| Nov 09, 2020 | $161.00 | $162.50 | $150.55 | $154.97 | 2 185 024 |
| Nov 06, 2020 | $140.95 | $144.62 | $139.73 | $144.37 | 1 015 840 |
| Nov 05, 2020 | $134.87 | $141.80 | $134.48 | $140.85 | 989 694 |
| Nov 04, 2020 | $136.21 | $136.76 | $133.68 | $134.00 | 615 611 |
| Nov 03, 2020 | $131.76 | $136.80 | $131.46 | $135.93 | 660 407 |
| Nov 02, 2020 | $132.39 | $134.29 | $129.43 | $131.23 | 1 056 354 |
| Oct 30, 2020 | $132.42 | $133.57 | $131.36 | $132.94 | 1 110 977 |
