F5 Networks (NQ: FFIV )

204.24 USD +1.47 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 202.15 204.66 202.07 204.24 145,713 +1.47(+0.72%)
Sep 23, 2021 199.60 204.90 199.60 202.77 327,789 +4.18(+2.10%)
Sep 22, 2021 198.55 200.53 197.66 198.59 315,677 +1.42(+0.72%)
Sep 21, 2021 202.87 203.83 197.12 197.17 333,277 -4.61(-2.28%)
Sep 20, 2021 201.64 202.93 199.27 201.78 379,930 -2.80(-1.37%)
Sep 17, 2021 206.83 208.38 203.89 204.58 732,710 -3.83(-1.84%)
Sep 16, 2021 208.47 210.47 205.85 208.41 522,100 +0.10(+0.05%)
Sep 15, 2021 201.69 209.50 201.08 208.31 591,689 +6.26(+3.10%)
Sep 14, 2021 203.32 203.59 199.75 202.05 303,459 -0.12(-0.06%)
Sep 13, 2021 203.92 205.09 200.75 202.17 297,876 -0.79(-0.39%)
Sep 10, 2021 204.33 205.21 202.30 202.96 325,117 -0.34(-0.17%)
Sep 09, 2021 202.33 204.66 200.76 203.30 211,001 +0.97(+0.48%)
Sep 08, 2021 202.73 204.58 200.73 202.33 320,626 -0.07(-0.03%)
Sep 07, 2021 204.12 203.61 201.50 202.40 395,821 -1.21(-0.59%)
Sep 03, 2021 203.28 204.97 202.50 203.61 454,333 +0.24(+0.12%)
Sep 02, 2021 203.33 203.54 200.29 203.37 1,189,762 +0.84(+0.41%)
Sep 01, 2021 203.68 203.95 198.70 202.53 514,564 -1.04(-0.51%)
Aug 31, 2021 206.12 206.12 202.70 203.57 525,836 -2.29(-1.11%)
Aug 30, 2021 206.32 208.21 205.48 205.86 347,910 +0.29(+0.14%)
Aug 27, 2021 204.88 206.46 204.00 205.57 276,591 +1.24(+0.61%)
Aug 26, 2021 206.34 207.01 203.86 204.33 253,151 -1.56(-0.76%)
Aug 25, 2021 205.90 208.50 205.70 205.89 311,039 +0.28(+0.14%)
Aug 24, 2021 203.08 205.67 203.08 205.61 266,448 +2.53(+1.25%)
Aug 23, 2021 201.55 204.46 201.55 203.08 293,824 +3.22(+1.61%)
Aug 20, 2021 198.11 200.02 197.00 199.86 294,346 +1.91(+0.96%)
Aug 19, 2021 196.68 199.98 195.74 197.95 290,356 -0.17(-0.09%)
Aug 18, 2021 201.07 202.06 197.85 198.12 352,807 -3.90(-1.93%)
Aug 17, 2021 202.34 202.70 201.01 202.02 260,905 -1.69(-0.83%)
Aug 16, 2021 203.22 204.44 201.66 203.71 439,870 -0.66(-0.32%)
Aug 13, 2021 206.57 206.90 203.77 204.37 387,680 -2.41(-1.17%)
Aug 12, 2021 206.89 207.60 205.94 206.78 416,137 -0.79(-0.38%)
Aug 11, 2021 209.00 209.53 206.33 207.57 272,560 -0.96(-0.46%)
Aug 10, 2021 210.28 211.80 207.17 208.53 313,761 -1.55(-0.74%)
Aug 09, 2021 212.16 212.43 210.00 210.08 297,905 -1.36(-0.64%)
Aug 06, 2021 211.20 214.31 210.18 211.44 329,086 +0.06(+0.03%)
Aug 05, 2021 212.50 214.59 211.06 211.38 326,361 -0.70(-0.33%)
Aug 04, 2021 211.34 213.53 210.54 212.08 421,159 -0.87(-0.41%)
Aug 03, 2021 208.31 215.56 208.00 212.95 899,986 +6.33(+3.06%)
Aug 02, 2021 205.40 207.53 204.36 206.62 593,107 +0.11(+0.05%)
Jul 30, 2021 205.29 207.46 202.27 206.51 457,701 +0.62(+0.30%)
Jul 29, 2021 203.04 207.84 202.24 205.89 548,280 +2.91(+1.43%)
Jul 28, 2021 204.66 206.16 201.98 202.98 748,532 -1.59(-0.78%)
Jul 27, 2021 206.57 211.95 199.29 204.57 1,868,412 +11.95(+6.20%)
Jul 26, 2021 191.36 193.95 191.20 192.62 1,047,450 +0.44(+0.23%)
Jul 23, 2021 191.55 193.25 189.69 192.18 528,471 +2.22(+1.17%)
Jul 22, 2021 188.07 190.70 187.29 189.96 472,442 +2.97(+1.59%)
Jul 21, 2021 187.31 188.02 185.94 186.99 214,260 +0.31(+0.17%)
Jul 20, 2021 183.56 187.60 182.62 186.68 341,551 +3.73(+2.04%)
Jul 19, 2021 183.27 184.33 181.98 182.95 348,803 -2.68(-1.44%)
Jul 16, 2021 185.22 186.99 184.84 185.63 314,187 +0.63(+0.34%)
Jul 15, 2021 187.12 187.89 184.61 185.00 215,368 -3.09(-1.64%)
Jul 14, 2021 187.29 190.66 186.88 188.09 315,002 +2.70(+1.46%)
Jul 13, 2021 186.22 186.98 184.35 185.39 310,727 -0.63(-0.34%)
Jul 12, 2021 191.08 192.19 184.37 186.02 619,795 -4.84(-2.54%)
Jul 09, 2021 187.52 191.26 187.34 190.86 329,520 +4.77(+2.56%)
Jul 08, 2021 184.20 186.57 183.21 186.09 405,900 -0.82(-0.44%)
Jul 07, 2021 190.83 191.31 185.64 186.91 330,875 -2.61(-1.38%)
Jul 06, 2021 187.75 189.72 183.72 189.52 549,739 +1.53(+0.81%)
Jul 02, 2021 189.55 189.76 185.86 187.99 394,748 -0.64(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.