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 |
| Aug 11, 2023 | $156.90 | $157.69 | $156.06 | $157.10 | 240 106 |
| Aug 10, 2023 | $160.63 | $161.29 | $157.43 | $157.73 | 247 911 |
| Aug 09, 2023 | $160.33 | $160.45 | $158.98 | $159.13 | 375 759 |
| Aug 08, 2023 | $159.14 | $160.26 | $158.13 | $159.82 | 383 219 |
| Aug 07, 2023 | $160.00 | $161.14 | $159.79 | $160.77 | 417 149 |
| Aug 04, 2023 | $161.95 | $162.29 | $159.26 | $159.49 | 496 094 |
| Aug 03, 2023 | $157.95 | $162.83 | $157.72 | $161.31 | 667 651 |
| Aug 02, 2023 | $159.08 | $159.82 | $157.66 | $158.91 | 723 819 |
| Aug 01, 2023 | $158.49 | $160.37 | $158.24 | $159.88 | 610 052 |
| Jul 31, 2023 | $156.19 | $158.37 | $155.80 | $158.24 | 696 050 |
| Jul 28, 2023 | $156.43 | $157.25 | $155.02 | $156.03 | 943 401 |
| Jul 27, 2023 | $156.45 | $158.60 | $155.02 | $155.55 | 790 682 |
| Jul 26, 2023 | $158.40 | $159.99 | $154.17 | $154.89 | 989 705 |
| Jul 25, 2023 | $164.97 | $167.89 | $157.90 | $158.98 | 2 457 782 |
| Jul 24, 2023 | $148.74 | $150.22 | $148.09 | $150.21 | 1 035 466 |
| Jul 21, 2023 | $150.73 | $151.03 | $148.64 | $148.82 | 650 464 |
| Jul 20, 2023 | $150.51 | $150.72 | $148.58 | $149.09 | 458 100 |
| Jul 19, 2023 | $150.60 | $151.00 | $148.95 | $150.70 | 405 946 |
| Jul 18, 2023 | $148.13 | $150.18 | $147.47 | $149.75 | 421 038 |
| Jul 17, 2023 | $146.39 | $149.56 | $145.96 | $148.11 | 515 116 |
| Jul 14, 2023 | $148.37 | $148.73 | $146.31 | $146.86 | 291 568 |
| Jul 13, 2023 | $148.83 | $150.22 | $148.24 | $149.74 | 422 911 |
| Jul 12, 2023 | $150.00 | $150.00 | $147.54 | $148.32 | 426 123 |
| Jul 11, 2023 | $148.33 | $149.42 | $146.55 | $148.69 | 569 500 |
| Jul 10, 2023 | $142.82 | $148.76 | $142.82 | $147.55 | 675 439 |
