F5 (FFIV) Price: 442.03

F5, Inc. (FFIV)

442.03 -14.55 (-3.19%) USD | NASDAQ | Oct 16, 16:00

441.70 -0.33 (-0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1999. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	457.91	459.58	440.00	442.03	493953.0
Oct 15, 2026	450.68	457.38	443.70	456.58	555989.0
Oct 14, 2026	470.42	470.96	455.55	457.26	575562.0
Oct 13, 2026	470.92	480.22	465.48	476.24	706183.0
Oct 12, 2026	482.00	483.30	470.82	473.49	382282.0
Oct 09, 2026	468.50	482.47	461.70	479.83	501133.0
Oct 08, 2026	465.00	470.32	459.14	461.66	509605.0
Oct 07, 2026	468.57	472.25	465.01	466.65	461343.0
Oct 06, 2026	463.00	472.00	460.32	469.79	518538.0
Oct 05, 2026	453.22	461.49	452.88	458.53	377748.0
Oct 02, 2026	446.13	459.88	446.13	454.04	633196.0
Oct 01, 2026	448.93	450.94	440.69	443.68	551048.0
Sep 30, 2026	440.00	449.72	440.00	445.18	430552.0
Sep 29, 2026	435.58	441.95	428.93	438.07	663630.0
Sep 28, 2026	440.98	448.36	430.94	435.56	468461.0
Sep 25, 2026	446.55	452.17	441.86	443.06	428227.0
Sep 24, 2026	452.13	457.70	445.00	446.55	550891.0
Sep 23, 2026	453.92	462.00	452.17	455.99	481085.0
Sep 22, 2026	447.19	454.13	442.01	453.33	433677.0
Sep 21, 2026	433.00	451.02	432.06	450.10	682748.0
Sep 18, 2026	439.13	439.83	423.82	432.03	1.218M
Sep 17, 2026	425.56	439.48	423.30	434.62	520184.0
Sep 16, 2026	430.12	435.45	418.74	423.59	725194.0
Sep 15, 2026	412.12	431.67	412.06	430.88	638881.0
Sep 14, 2026	406.24	415.99	404.95	411.49	564924.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks