177.33
price down icon1.26%   -2.26
after-market  After Hours:  177.33 
loading

F5 Inc Stock (FFIV) Price History

The historical daily chart and data for F5 Inc stock (FFIV), show that the latest closing stock price as of April 19, 2024, is $177.33.
  • F5 Inc all-time high stock price is $249.00, occurred on December 29, 2021.
  • The lowest F5 Inc stock price recorded was $79.78 on March 18, 2020. Since then, F5 Inc's stock price has risen over 122.27% to $177.33 now.
  • The 52-week high stock price for FFIV is $199.49, representing a 12.50% increase from the current share price, occurred on January 30, 2024.
  • The 52-week low stock price for FFIV is $129.93, indicating a -26.73% decrease from the current share price, occurred on May 02, 2023.
  • The closing price of F5 Inc (FFIV) stock in the beginning of 2023 was $242.51. The stock closed the year at $143.51, a loss of over -40.82% for the year.
The table below shows more information about FFIV historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $179.7 $176.9 $2.78 419,011.0 -1.26%
Apr 18, 2024 $182.7 $179.4 $3.32 312,958.0 -0.94%
Apr 17, 2024 $184.0 $181.3 $2.74 336,722.0 -0.96%
Apr 16, 2024 $184.5 $182.9 $1.60 237,840.0 -0.39%
Apr 15, 2024 $189.7 $183.7 $5.96 401,958.0 -2.24%
Apr 12, 2024 $190.2 $187.6 $2.52 292,888.0 -2.13%
Apr 11, 2024 $193.0 $190.1 $2.84 294,026.0 +0.50%
Apr 10, 2024 $194.2 $189.8 $4.42 329,909.0 -2.52%
Apr 09, 2024 $196.3 $192.9 $3.44 525,007.0 +2.25%
Apr 08, 2024 $194.6 $191.2 $3.37 372,254.0 -0.35%
Apr 05, 2024 $192.7 $189.2 $3.43 323,554.0 +2.09%
Apr 04, 2024 $193.8 $188.1 $5.78 307,083.0 -1.56%
Apr 03, 2024 $192.0 $188.8 $3.19 404,382.0 +1.02%
Apr 02, 2024 $189.7 $187.8 $1.82 307,787.0 -0.16%
Apr 01, 2024 $191.8 $189.2 $2.60 288,165.0 +0.13%
Mar 28, 2024 $190.5 $188.8 $1.71 262,264.0 +0.40%
Mar 27, 2024 $189.0 $187.2 $1.75 163,342.0 +0.99%
Mar 26, 2024 $189.8 $186.9 $2.92 382,823.0 -0.82%
Mar 25, 2024 $190.5 $188.2 $2.40 237,368.0 -1.07%

F5 Inc Stock (FFIV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of F5 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F5 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

F5 Inc Stock (FFIV) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $196.3 $176.9 $19.41 5,572,555.0 -6.47%
Mar, 2024 $195.5 $185.8 $9.70 7,394,358.0 +1.27%
Feb, 2024 $188.2 $179.4 $8.84 9,027,518.0 +1.92%
Jan, 2024 $199.5 $171.1 $28.44 10,936,335.0 +2.64%

F5 Inc Stock (FFIV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $180.7 $167.5 $13.18 8,955,843.0 +4.55%
Nov, 2023 $172.2 $149.4 $22.77 13,062,938.0 +12.93%
Oct, 2023 $162.1 $145.4 $16.62 11,430,865.0 -5.93%
Sep, 2023 $165.6 $155.0 $10.65 6,908,996.0 -1.54%
Aug, 2023 $164.3 $153.3 $10.99 8,657,333.0 +3.43%
Jul, 2023 $167.9 $142.2 $25.73 14,340,976.0 +8.19%
Jun, 2023 $154.0 $142.5 $11.52 11,068,632.0 -0.89%
May, 2023 $149.4 $129.9 $19.49 12,297,343.0 +9.84%
Apr, 2023 $148.2 $127.0 $21.17 14,073,184.0 -7.78%
Mar, 2023 $147.9 $135.5 $12.37 9,843,729.0 +1.90%
Feb, 2023 $159.9 $139.1 $20.85 10,422,636.0 -3.17%
Jan, 2023 $149.7 $138.5 $11.20 11,765,613.0 +2.89%

F5 Inc Stock (FFIV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $160.0 $137.5 $22.47 8,649,833.0 -7.18%
Nov, 2022 $158.5 $133.7 $24.86 11,109,606.0 +8.19%
Oct, 2022 $157.0 $135.1 $21.90 13,464,916.0 -1.26%
Sep, 2022 $164.3 $141.9 $22.35 10,325,987.0 -7.85%
Aug, 2022 $174.4 $156.1 $18.28 8,871,743.0 -6.15%
Jul, 2022 $167.7 $142.4 $25.30 14,421,945.0 +9.36%
Jun, 2022 $169.0 $147.5 $21.56 7,652,480.0 -6.13%
May, 2022 $178.3 $151.7 $26.66 13,051,396.0 -2.61%
Apr, 2022 $215.3 $166.8 $48.47 12,629,819.0 -19.88%
Mar, 2022 $217.4 $188.6 $28.84 10,655,873.0 +4.03%
Feb, 2022 $211.5 $189.8 $21.68 11,923,860.0 -3.26%
Jan, 2022 $245.6 $188.5 $57.09 18,322,614.0 -15.16%
software_infrastructure ZS
$169.21
price down icon 2.17%
software_infrastructure NET
$84.10
price down icon 3.01%
software_infrastructure SQ
$70.42
price down icon 2.28%
$20.47
price down icon 3.12%
$63.40
price down icon 0.98%
$282.64
price down icon 3.90%
Cap:     |  Volume (24h):