Free Trial

F5 (FFIV) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free FFIV Stock Alerts
$168.97
+1.67 (+1.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

F5 Stock Price Performance

5 Day
Performance
+0.37%
1 Month
Performance
+1.75%
3 Month
Performance
-11.05%
6 Month
Performance
-2.10%
Year-To-Date
Performance
-5.59%
1 Year
Performance
+15.14%
Receive FFIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

FFIV Stock Chart for Sunday, June, 2, 2024

FFIV Chart by TradingView

F5 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$167.30$168.97
+1.00%		$169.09$164.581.14 million shs$9.90 billion
05/30/2024$168.23$167.30
-0.55%		$168.67$166.13401,057 shs$9.81 billion
05/29/2024$168.34$168.23
-0.07%		$170.51$166.58655,184 shs$9.86 billion
05/28/2024$169.90$168.34
-0.92%		$170.00$167.34497,018 shs$9.87 billion
05/27/2024$169.90$169.90$171.37$169.58519,600 shs$9.96 billion
05/24/2024$169.95$169.90
-0.03%		$171.36$169.64519,631 shs$9.96 billion
05/23/2024$173.22$169.95
-1.89%		$173.29$168.82580,419 shs$9.96 billion
05/22/2024$173.44$173.22
-0.13%		$174.64$172.42493,641 shs$10.15 billion
05/21/2024$174.25$173.44
-0.46%		$174.28$172.07549,750 shs$10.17 billion
05/20/2024$174.13$174.25
+0.07%		$175.32$173.50427,531 shs$10.21 billion
05/17/2024$173.83$174.13
+0.17%		$174.73$173.09456,500 shs$10.21 billion
05/16/2024$175.05$173.83
-0.70%		$175.97$172.88511,624 shs$10.19 billion
05/15/2024$171.93$175.05
+1.81%		$175.20$172.29582,064 shs$10.26 billion
05/14/2024$171.40$171.93
+0.31%		$172.79$170.50493,562 shs$10.08 billion
05/13/2024$171.62$171.40
-0.13%		$172.92$170.92451,765 shs$10.05 billion
05/10/2024$171.04$171.62
+0.34%		$172.20$170.79313,432 shs$10.06 billion
05/09/2024$171.76$171.04
-0.42%		$172.42$170.49354,543 shs$10.02 billion
05/08/2024$168.32$171.76
+2.04%		$172.29$167.69540,976 shs$10.10 billion
05/07/2024$168.58$168.32
-0.15%		$169.88$167.92351,254 shs$9.90 billion
05/06/2024$165.94$168.58
+1.59%		$168.84$165.63511,533 shs$9.91 billion
05/03/2024$166.07$165.94
-0.08%		$168.53$165.37637,759 shs$9.76 billion
05/02/2024$166.62$166.07
-0.33%		$167.55$163.12785,510 shs$9.77 billion
05/01/2024$165.31$166.62
+0.79%		$170.25$164.461.05 million shs$9.80 billion
04/30/2024$182.13$165.31
-9.24%		$170.00$159.012.06 million shs$9.72 billion
04/29/2024$181.94$182.13
+0.10%		$186.09$180.581.03 million shs$10.71 billion
04/26/2024$181.85$181.94
+0.05%		$183.27$181.94391,841 shs$10.70 billion
04/25/2024$182.35$181.85
-0.27%		$183.48$180.51645,749 shs$10.69 billion
04/24/2024$180.23$182.35
+1.18%		$182.46$179.40486,164 shs$10.72 billion
04/23/2024$179.55$180.23
+0.38%		$181.54$179.71419,512 shs$10.60 billion
04/22/2024$177.33$179.55
+1.25%		$180.72$177.59424,985 shs$10.56 billion
04/19/2024$179.59$177.33
-1.26%		$179.72$176.94422,724 shs$10.43 billion
04/18/2024$181.30$179.59
-0.94%		$182.23$179.36366,669 shs$10.56 billion
04/17/2024$183.06$181.30
-0.96%		$183.87$181.28377,015 shs$10.66 billion
04/16/2024$183.78$183.06
-0.39%		$184.29$182.88244,067 shs$10.77 billion
04/15/2024$187.99$183.78
-2.24%		$189.67$183.71402,491 shs$10.81 billion
04/12/2024$192.09$187.99
-2.13%		$190.17$187.65268,579 shs$11.06 billion
04/11/2024$191.13$192.09
+0.50%		$192.98$190.13293,850 shs$11.30 billion
04/10/2024$196.07$191.13
-2.52%		$194.19$189.77329,915 shs$11.24 billion
04/09/2024$191.69$196.07
+2.28%		$196.35$193.01525,083 shs$11.53 billion
04/08/2024$192.42$191.69
-0.38%		$194.58$191.21507,907 shs$11.27 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$188.48$192.42
+2.09%		$192.63$189.23323,607 shs$11.32 billion
04/04/2024$191.47$188.48
-1.56%		$193.83$188.05313,748 shs$11.08 billion
04/03/2024$189.53$191.47
+1.02%		$192.04$188.85404,384 shs$11.26 billion
04/02/2024$189.84$189.53
-0.16%		$189.67$187.91307,787 shs$11.15 billion
04/01/2024$189.59$189.84
+0.13%		$191.75$189.16323,731 shs$11.16 billion
03/29/2024$189.59$189.59$190.50$188.79273,561 shs$11.15 billion
03/28/2024$188.84$189.59
+0.40%		$190.50$189.25273,559 shs$11.15 billion
03/27/2024$186.98$188.84
+0.99%		$188.99$187.24162,703 shs$11.11 billion
03/26/2024$188.53$186.98
-0.82%		$189.78$186.86376,398 shs$11.00 billion
03/25/2024$190.57$188.53
-1.07%		$190.55$188.15237,395 shs$11.09 billion
03/22/2024$191.07$190.57
-0.26%		$191.28$189.77240,026 shs$11.21 billion
03/21/2024$189.53$191.07
+0.81%		$192.30$189.23278,037 shs$11.24 billion
03/20/2024$189.01$189.53
+0.28%		$190.19$188.01201,566 shs$11.15 billion
03/19/2024$187.35$189.01
+0.89%		$189.07$185.76342,159 shs$11.12 billion
03/18/2024$187.90$187.35
-0.29%		$188.83$187.16300,938 shs$11.02 billion
03/15/2024$191.01$187.90
-1.63%		$191.28$186.92875,030 shs$11.05 billion
03/14/2024$193.78$191.01
-1.43%		$194.15$190.57446,179 shs$11.23 billion
03/13/2024$194.03$193.78
-0.13%		$194.43$192.92298,092 shs$11.40 billion
03/12/2024$193.65$194.03
+0.20%		$195.46$192.95337,821 shs$11.41 billion
03/11/2024$192.93$193.65
+0.37%		$193.86$191.07524,780 shs$11.39 billion
03/08/2024$193.02$192.93
-0.05%		$194.51$192.59686,874 shs$11.35 billion
03/07/2024$190.60$193.02
+1.27%		$193.20$190.07349,503 shs$11.35 billion
03/06/2024$187.46$190.60
+1.68%		$191.12$188.28271,942 shs$11.21 billion
03/05/2024$193.30$187.46
-3.02%		$193.06$186.57424,941 shs$11.02 billion
03/04/2024$189.97$193.30
+1.75%		$194.18$189.68487,327 shs$11.37 billion
03/01/2024$187.22$189.97
+1.47%		$190.18$186.88343,211 shs$11.17 billion

Related Companies:
This page (NASDAQ:FFIV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders