F5 Networks (NQ: FFIV )

203.78 USD -0.55 (-0.27%)
Streaming Delayed Price Updated: 12:43 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 205.09 205.69 203.94 204.41 198,839 +0.73(+0.36%)
Oct 14, 2021 200.92 203.93 199.75 203.68 197,026 +4.91(+2.47%)
Oct 13, 2021 197.73 200.48 196.75 198.77 307,766 +1.08(+0.55%)
Oct 12, 2021 202.35 203.20 197.69 197.69 283,138 -4.61(-2.28%)
Oct 11, 2021 200.11 204.84 200.00 202.30 327,472 +1.53(+0.76%)
Oct 08, 2021 203.22 203.46 199.94 200.77 140,020 -1.71(-0.84%)
Oct 07, 2021 200.00 203.55 200.00 202.48 352,639 +4.96(+2.51%)
Oct 06, 2021 197.29 198.02 193.49 197.52 526,617 -1.76(-0.88%)
Oct 05, 2021 197.28 200.41 196.98 199.28 211,408 +2.52(+1.28%)
Oct 04, 2021 199.91 200.80 196.30 196.76 202,011 -4.63(-2.30%)
Oct 01, 2021 199.87 201.92 195.33 201.39 265,602 +2.61(+1.31%)
Sep 30, 2021 203.80 204.31 198.76 198.78 403,764 -3.67(-1.81%)
Sep 29, 2021 202.51 203.99 201.39 202.45 392,364 +0.70(+0.35%)
Sep 28, 2021 203.96 204.54 201.47 201.75 318,839 -3.26(-1.59%)
Sep 27, 2021 203.03 205.14 202.11 205.01 291,974 +0.77(+0.38%)
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%)
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.