NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$182.35
+2.12 (+1.18%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.94 | $196.35 | Wednesday, 24th Apr 2024 FFIV stock ended at $182.35. This is 1.18% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.71% from a day low at $179.40 to a day high of $182.46. |
| 90 days | $176.94 | $199.49 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $146.86 | $148.52 | $145.57 | $148.24 | 722 726 |
| Oct 23, 2023 | $147.52 | $147.60 | $145.45 | $146.42 | 461 530 |
| Oct 20, 2023 | $149.04 | $149.04 | $146.20 | $148.36 | 677 787 |
| Oct 19, 2023 | $150.94 | $151.51 | $147.78 | $148.51 | 351 919 |
| Oct 18, 2023 | $152.12 | $152.93 | $150.61 | $150.99 | 265 585 |
| Oct 17, 2023 | $151.50 | $153.05 | $150.11 | $152.98 | 537 687 |
| Oct 16, 2023 | $151.80 | $154.38 | $151.80 | $153.94 | 351 095 |
| Oct 13, 2023 | $154.40 | $154.40 | $149.48 | $150.51 | 832 139 |
| Oct 12, 2023 | $158.37 | $158.39 | $154.78 | $155.01 | 455 779 |
| Oct 11, 2023 | $158.37 | $159.29 | $156.13 | $157.33 | 366 530 |
| Oct 10, 2023 | $155.52 | $158.06 | $155.33 | $157.89 | 550 756 |
| Oct 09, 2023 | $156.02 | $156.60 | $154.63 | $155.98 | 260 542 |
| Oct 06, 2023 | $154.91 | $157.29 | $154.18 | $156.32 | 316 715 |
| Oct 05, 2023 | $155.24 | $155.80 | $152.27 | $155.58 | 344 872 |
| Oct 04, 2023 | $159.33 | $160.57 | $154.32 | $155.82 | 553 775 |
| Oct 03, 2023 | $160.49 | $161.53 | $158.90 | $159.51 | 322 065 |
| Oct 02, 2023 | $160.71 | $162.07 | $159.98 | $161.96 | 265 080 |
| Sep 29, 2023 | $162.00 | $162.50 | $160.31 | $161.14 | 388 105 |
| Sep 28, 2023 | $157.57 | $161.89 | $157.57 | $161.27 | 403 806 |
| Sep 27, 2023 | $156.53 | $158.42 | $156.38 | $157.59 | 229 386 |
| Sep 26, 2023 | $157.18 | $157.67 | $154.97 | $155.61 | 243 761 |
| Sep 25, 2023 | $158.06 | $159.44 | $158.01 | $158.52 | 307 887 |
| Sep 22, 2023 | $158.00 | $160.03 | $157.67 | $158.66 | 224 232 |
| Sep 20, 2023 | $161.73 | $162.22 | $160.71 | $160.72 | 175 841 |
| Sep 19, 2023 | $160.40 | $161.35 | $159.79 | $161.27 | 241 388 |
