Stock Quote

F5 Networks (NQ: FFIV )

154.61 +4.79 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 149.03 154.64 147.88 154.61 1,084,723 +4.79(+3.20%)
Nov 29, 2022 151.65 152.60 149.62 149.82 451,736 -1.59(-1.05%)
Nov 28, 2022 153.42 153.85 151.07 151.41 307,921 -3.86(-2.49%)
Nov 25, 2022 155.74 156.44 154.83 155.27 224,386 -0.46(-0.30%)
Nov 23, 2022 157.49 158.54 155.21 155.73 366,281 -1.38(-0.88%)
Nov 22, 2022 153.62 157.34 153.11 157.11 791,100 +4.32(+2.83%)
Nov 21, 2022 148.52 152.97 148.52 152.79 571,376 +3.42(+2.29%)
Nov 18, 2022 149.56 150.24 147.15 149.37 381,139 +2.06(+1.40%)
Nov 17, 2022 146.14 148.47 145.32 147.31 280,525 -0.97(-0.65%)
Nov 16, 2022 151.33 151.66 147.59 148.28 386,791 -3.45(-2.27%)
Nov 15, 2022 152.42 153.72 149.72 151.73 457,598 +1.82(+1.21%)
Nov 14, 2022 149.95 153.26 148.94 149.91 738,983 +0.00(+0.00%)
Nov 11, 2022 145.04 150.43 144.10 149.91 667,512 +5.17(+3.57%)
Nov 10, 2022 140.59 144.84 140.37 144.74 577,627 +10.49(+7.81%)
Nov 09, 2022 136.13 136.16 133.68 134.25 349,665 -2.45(-1.79%)
Nov 08, 2022 138.45 140.27 135.66 136.70 469,843 -0.52(-0.38%)
Nov 07, 2022 138.74 139.00 135.74 137.22 464,068 -0.59(-0.43%)
Nov 04, 2022 135.99 138.19 134.80 137.81 603,756 +2.54(+1.88%)
Nov 03, 2022 137.87 138.58 135.10 135.27 575,750 -4.15(-2.98%)
Nov 02, 2022 144.50 139.41 139.42 844,129 -5.12(-3.54%)
Nov 01, 2022 143.51 145.26 142.06 144.54 514,685 +1.63(+1.14%)
Oct 31, 2022 144.73 144.89 142.75 142.91 547,383 -2.35(-1.62%)
Oct 28, 2022 140.47 145.42 139.81 145.26 695,733 +5.65(+4.05%)
Oct 27, 2022 143.59 144.24 139.43 139.61 973,548 -2.78(-1.95%)
Oct 26, 2022 140.89 142.82 135.18 142.39 2,176,226 -11.08(-7.22%)
Oct 25, 2022 149.45 153.94 148.88 153.47 880,896 +4.89(+3.29%)
Oct 24, 2022 147.81 149.21 145.79 148.58 422,336 +0.96(+0.65%)
Oct 21, 2022 144.07 148.13 142.99 147.62 545,554 +4.66(+3.26%)
Oct 20, 2022 142.26 145.46 140.99 142.96 892,215 +0.56(+0.39%)
Oct 19, 2022 142.50 143.92 140.73 142.40 351,713 -2.02(-1.40%)
Oct 18, 2022 145.75 146.51 142.92 144.42 346,083 +1.79(+1.25%)
Oct 17, 2022 143.43 144.33 142.22 142.63 386,009 +2.19(+1.56%)
Oct 14, 2022 142.33 142.83 139.87 140.44 521,334 -0.96(-0.68%)
Oct 13, 2022 136.54 143.19 135.10 141.40 529,726 +2.21(+1.59%)
Oct 12, 2022 139.98 141.81 139.11 139.19 477,489 +0.15(+0.11%)
Oct 11, 2022 140.63 142.44 137.92 139.04 688,649 -4.50(-3.14%)
Oct 10, 2022 144.13 144.69 140.79 143.54 622,529 -0.63(-0.44%)
Oct 07, 2022 150.95 150.95 143.43 144.17 591,205 -8.07(-5.30%)
Oct 06, 2022 156.28 156.88 151.91 152.24 708,454 -4.04(-2.59%)
Oct 05, 2022 154.11 157.00 153.65 156.28 271,463 +0.86(+0.55%)
Oct 04, 2022 152.13 155.47 151.76 155.42 413,378 +4.66(+3.09%)
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.