F5 Networks Inc (FFIV)
188.24
-2.20 -1.16%
NASDAQ
Mar 8, 20:00
USD
F5 Networks Price:
188.24 for March 8, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1999.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| March 8, 2021 | 189.17 | 192.56 | 188.23 | 188.24 | 525692.0 |
| March 5, 2021 | 189.27 | 191.14 | 183.00 | 190.44 | 620306.0 |
| March 4, 2021 | 187.74 | 189.26 | 184.00 | 186.03 | 704323.0 |
| March 3, 2021 | 192.36 | 192.67 | 187.99 | 188.37 | 564420.0 |
| March 2, 2021 | 194.75 | 195.37 | 191.39 | 192.16 | 428067.0 |
| March 1, 2021 | 193.04 | 196.73 | 192.50 | 194.12 | 652121.0 |
| Feb. 26, 2021 | 190.05 | 192.26 | 184.53 | 189.98 | 752185.0 |
| Feb. 25, 2021 | 190.65 | 194.03 | 188.26 | 190.04 | 966587.0 |
| Feb. 24, 2021 | 186.38 | 189.84 | 185.16 | 189.50 | 965927.0 |
| Feb. 23, 2021 | 192.37 | 192.93 | 182.41 | 186.77 | 1.185M |
| Feb. 22, 2021 | 196.61 | 197.95 | 192.10 | 192.79 | 1.245M |
| Feb. 19, 2021 | 199.64 | 200.15 | 198.00 | 198.81 | 1.396M |
| Feb. 18, 2021 | 202.49 | 204.28 | 198.55 | 199.03 | 758481.0 |
| Feb. 17, 2021 | 204.52 | 206.44 | 200.86 | 204.14 | 748799.0 |
| Feb. 16, 2021 | 210.00 | 213.80 | 207.66 | 208.35 | 669285.0 |
| Feb. 12, 2021 | 207.56 | 210.83 | 206.51 | 210.62 | 427230.0 |
| Feb. 11, 2021 | 207.26 | 208.33 | 203.42 | 206.27 | 541104.0 |
| Feb. 10, 2021 | 205.38 | 207.93 | 203.84 | 206.75 | 634802.0 |
| Feb. 9, 2021 | 204.98 | 206.27 | 203.29 | 205.34 | 487016.0 |
| Feb. 8, 2021 | 200.00 | 205.86 | 200.00 | 205.79 | 451050.0 |
| Feb. 5, 2021 | 199.08 | 201.27 | 196.82 | 199.14 | 525481.0 |
| Feb. 4, 2021 | 195.28 | 199.16 | 194.59 | 199.08 | 737006.0 |
| Feb. 3, 2021 | 194.69 | 196.26 | 192.44 | 194.91 | 482676.0 |
| Feb. 2, 2021 | 193.30 | 195.36 | 190.64 | 194.19 | 812615.0 |
| Feb. 1, 2021 | 195.57 | 198.64 | 194.12 | 196.35 | 904917.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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).
Price Benchmarks
| Zscaler Inc | 167.84 |
| CynergisTek Inc | 2.26 |
| Computer Task Group Inc | 8.21 |
Price Range, Past 5 Years
| Minimum | 90.55 | Mar 18 2020 |
| Maximum | 210.62 | Feb 12 2021 |
| Average | 142.45 |
Price Related Metrics
| PE Ratio | 39.14 |
| PS Ratio | 4.826 |
| Price to Book Value | 4.832 |
| Price to Free Cash Flow | 18.98 |
| Earnings Yield | 2.56% |
| Market Cap | 11.61B |
| Operating PE Ratio | 29.95 |
| Normalized PE Ratio | 39.14 |
News
Elliott Management initiates stake in AT&T, raises Dell and exits eBay
SA Breaking News 02/17 13:01 ET
SA Breaking News 02/17 13:01 ET
Needham security tech survey picks winners as spending pie gets larger
SA Breaking News 02/04 19:09 ET
SA Breaking News 02/04 19:09 ET
Research Alert: CFRA Maintains Hold Opinion On Shares Of F5 Networks, Inc.
MT Newswires 01/27 17:25 ET
MT Newswires 01/27 17:25 ET
Analyst Actions: Piper Sandler Adjusts F5 Networks PT to $216 From $205, Maintains Overweight Rating
MT Newswires 01/27 11:46 ET
MT Newswires 01/27 11:46 ET
Analyst Actions: Goldman Sachs Adjusts F5 Networks PT to $192 From $181, Maintains Neutral Rating
MT Newswires 01/27 11:46 ET
MT Newswires 01/27 11:46 ET
Analyst Actions: Needham Adjusts F5 Networks' Price Target to $245 From $235, Keeps Buy Rating
MT Newswires 01/27 11:30 ET
MT Newswires 01/27 11:30 ET
Advertisement
