F5, Inc.
404.63USD
+15.0100 (+3.85%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 389.62 | 353,100 |
| Fr 09/04/26 | 390.47 | 312,500 |
| Th 09/03/26 | 392.15 | 324,200 |
| We 09/02/26 | 391.08 | 359,300 |
| Tu 09/01/26 | 395.72 | 474,359 |
| Mo 08/31/26 | 407.13 | 877,877 |
| Fr 08/28/26 | 394.24 | 336,122 |
| Th 08/27/26 | 410.22 | 511,996 |
| We 08/26/26 | 399.59 | 507,012 |
| Tu 08/25/26 | 382.75 | 361,736 |
| Mo 08/24/26 | 379.04 | 296,869 |
| Fr 08/21/26 | 384.63 | 575,500 |
| Th 08/20/26 | 377.79 | 355,400 |
| We 08/19/26 | 382.63 | 425,700 |
| Tu 08/18/26 | 393.62 | 465,200 |
| Mo 08/17/26 | 395.54 | 434,800 |
| Fr 08/14/26 | 403.20 | 454,700 |
| Th 08/13/26 | 416.00 | 547,000 |
| We 08/12/26 | 422.95 | 593,100 |
| Tu 08/11/26 | 414.00 | 534,200 |
| Mo 08/10/26 | 409.99 | 689,900 |
| Fr 08/07/26 | 400.23 | 588,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 413.07 | 542,600 |
| We 08/05/26 | 411.32 | 651,300 |
| Tu 08/04/26 | 412.25 | 1,168,100 |
| Mo 08/03/26 | 406.35 | 1,040,700 |
| Fr 07/31/26 | 402.57 | 754,300 |
| Th 07/30/26 | 388.75 | 719,300 |
| We 07/29/26 | 386.95 | 850,600 |
| Tu 07/28/26 | 403.46 | 1,621,700 |
| Mo 07/27/26 | 407.96 | 1,615,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 417.11 | 436,800 |
| Mo 07/06/26 | 419.03 | 448,800 |
| Th 07/02/26 | 408.14 | 590,700 |
| We 07/01/26 | 424.18 | 668,900 |
| Tu 06/30/26 | 415.96 | 1,015,700 |
| Mo 06/29/26 | 410.56 | 735,200 |
| Fr 06/26/26 | 394.53 | 804,300 |
| Th 06/25/26 | 386.01 | 460,100 |
| We 06/24/26 | 384.78 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 405.66 | 660,500 |
| Tu 06/02/26 | 409.13 | 734,200 |
| Mo 06/01/26 | 395.62 | 654,100 |
| Fr 05/29/26 | 383.45 | 1,667,300 |
| Th 05/28/26 | 383.43 | 1,293,000 |
| We 05/27/26 | 388.15 | 756,900 |
| Tu 05/26/26 | 397.00 | 537,700 |
| Fr 05/22/26 | 393.63 | 451,100 |
| Th 05/21/26 | 383.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 323.20 | 778,800 |
| Th 04/30/26 | 323.90 | 1,023,100 |
| We 04/29/26 | 328.15 | 1,666,000 |
| Tu 04/28/26 | 303.79 | 1,714,400 |
| Mo 04/27/26 | 297.72 | 934,000 |
| Fr 04/24/26 | 303.16 | 830,700 |
| Th 04/23/26 | 299.89 | 934,700 |
| We 04/22/26 | 311.18 | 536,700 |
| Tu 04/21/26 | 315.56 | 801,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 289.33 | 513,000 |
| Mo 03/30/26 | 279.73 | 536,500 |
| Fr 03/27/26 | 281.98 | 664,300 |
| Th 03/26/26 | 293.15 | 642,500 |
| We 03/25/26 | 297.86 | 774,600 |
| Tu 03/24/26 | 289.04 | 445,400 |
| Mo 03/23/26 | 289.75 | 587,900 |
| Fr 03/20/26 | 284.28 | 2,968,100 |
| Th 03/19/26 | 290.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 271.36 | 1,185,400 |
| Th 02/26/26 | 277.52 | 842,400 |
| We 02/25/26 | 278.55 | 1,254,300 |
| Tu 02/24/26 | 272.03 | 632,500 |
| Mo 02/23/26 | 269.52 | 564,400 |
| Fr 02/20/26 | 278.39 | 685,400 |
| Th 02/19/26 | 279.19 | 677,600 |
| We 02/18/26 | 277.69 | 535,400 |
| Tu 02/17/26 | 270.58 | 513,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 270.43 | 2,244,600 |
| Mo 01/26/26 | 267.45 | 1,295,100 |
| Fr 01/23/26 | 259.26 | 813,900 |
| Th 01/22/26 | 262.00 | 701,500 |
| We 01/21/26 | 261.55 | 887,500 |
| Tu 01/20/26 | 259.70 | 923,100 |
| Fr 01/16/26 | 268.22 | 2,542,600 |
| Th 01/15/26 | 273.99 | 1,187,800 |
| We 01/14/26 | 267.45 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 260.46 | 936,300 |
| Mo 12/22/25 | 260.40 | 1,105,400 |
| Fr 12/19/25 | 256.91 | 3,168,000 |
| Th 12/18/25 | 259.11 | 1,129,100 |
| We 12/17/25 | 256.07 | 1,434,300 |
| Tu 12/16/25 | 258.26 | 1,464,100 |
| Mo 12/15/25 | 263.01 | 1,966,000 |
| Fr 12/12/25 | 262.67 | 1,414,300 |
| Th 12/11/25 | 264.45 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 225.83 | 1,335,600 |
| We 11/19/25 | 223.99 | 750,700 |
| Tu 11/18/25 | 227.05 | 745,300 |
| Mo 11/17/25 | 228.64 | 812,200 |
| Fr 11/14/25 | 234.00 | 894,200 |
| Th 11/13/25 | 238.87 | 1,121,400 |
| We 11/12/25 | 240.17 | 647,000 |
| Tu 11/11/25 | 238.51 | 881,500 |
| Mo 11/10/25 | 240.77 | 861,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 299.21 | 930,200 |
| Mo 10/20/25 | 296.50 | 842,900 |
| Fr 10/17/25 | 300.90 | 2,254,500 |
| Th 10/16/25 | 295.35 | 3,040,100 |
| We 10/15/25 | 330.75 | 1,449,000 |
| Tu 10/14/25 | 343.17 | 746,200 |
| Mo 10/13/25 | 340.64 | 646,700 |
| Fr 10/10/25 | 331.75 | 335,000 |
| Th 10/09/25 | 342.35 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 328.69 | 1,276,700 |
| Th 09/18/25 | 331.80 | 380,100 |
| We 09/17/25 | 323.81 | 258,000 |
| Tu 09/16/25 | 323.73 | 289,000 |
| Mo 09/15/25 | 324.10 | 355,400 |
| Fr 09/12/25 | 321.67 | 439,900 |
| Th 09/11/25 | 334.59 | 465,200 |
| We 09/10/25 | 326.69 | 394,800 |
| Tu 09/09/25 | 325.41 | 429,000 |
| Fr 07/24/26 | 392.21 | 530,700 |
| Th 07/23/26 | 388.08 | 562,400 |
| We 07/22/26 | 400.61 | 542,100 |
| Tu 07/21/26 | 408.74 | 632,400 |
| Mo 07/20/26 | 411.92 | 398,200 |
| Fr 07/17/26 | 409.10 | 461,600 |
| Th 07/16/26 | 403.41 | 483,600 |
| We 07/15/26 | 421.47 | 497,500 |
| Tu 07/14/26 | 431.26 | 588,600 |
| Mo 07/13/26 | 420.95 | 420,200 |
| Fr 07/10/26 | 430.39 | 359,600 |
| Th 07/09/26 | 430.32 | 612,900 |
| We 07/08/26 | 419.14 | 430,600 |
| 557,900 |
| Tu 06/23/26 | 389.53 | 695,600 |
| Mo 06/22/26 | 391.27 | 616,900 |
| Th 06/18/26 | 385.49 | 1,652,100 |
| We 06/17/26 | 384.88 | 527,200 |
| Tu 06/16/26 | 388.85 | 526,200 |
| Mo 06/15/26 | 396.81 | 544,300 |
| Fr 06/12/26 | 396.16 | 289,300 |
| Th 06/11/26 | 393.84 | 455,600 |
| We 06/10/26 | 390.77 | 466,000 |
| Tu 06/09/26 | 395.23 | 470,800 |
| Mo 06/08/26 | 396.19 | 422,200 |
| Fr 06/05/26 | 393.35 | 433,100 |
| Th 06/04/26 | 408.66 | 519,300 |
| 720,500 |
| We 05/20/26 | 382.42 | 639,500 |
| Tu 05/19/26 | 383.50 | 776,900 |
| Mo 05/18/26 | 379.74 | 827,300 |
| Fr 05/15/26 | 362.58 | 536,800 |
| Th 05/14/26 | 364.59 | 967,800 |
| We 05/13/26 | 357.40 | 652,800 |
| Tu 05/12/26 | 354.98 | 505,200 |
| Mo 05/11/26 | 358.30 | 553,800 |
| Fr 05/08/26 | 354.03 | 708,800 |
| Th 05/07/26 | 345.02 | 713,600 |
| We 05/06/26 | 341.02 | 675,200 |
| Tu 05/05/26 | 339.90 | 599,100 |
| Mo 05/04/26 | 329.93 | 652,100 |
| Mo 04/20/26 | 314.00 | 490,400 |
| Fr 04/17/26 | 310.87 | 606,700 |
| Th 04/16/26 | 308.06 | 649,700 |
| We 04/15/26 | 299.09 | 506,900 |
| Tu 04/14/26 | 295.19 | 572,400 |
| Mo 04/13/26 | 298.07 | 642,100 |
| Fr 04/10/26 | 289.81 | 639,600 |
| Th 04/09/26 | 294.59 | 896,900 |
| We 04/08/26 | 304.76 | 946,300 |
| Tu 04/07/26 | 309.10 | 493,300 |
| Mo 04/06/26 | 307.64 | 505,000 |
| Th 04/02/26 | 303.35 | 553,100 |
| We 04/01/26 | 295.65 | 526,800 |
| 1,293,900 |
| We 03/18/26 | 282.20 | 608,400 |
| Tu 03/17/26 | 286.03 | 759,900 |
| Mo 03/16/26 | 283.73 | 841,100 |
| Fr 03/13/26 | 289.31 | 599,600 |
| Th 03/12/26 | 282.69 | 433,100 |
| We 03/11/26 | 289.52 | 418,000 |
| Tu 03/10/26 | 286.14 | 415,300 |
| Mo 03/09/26 | 285.33 | 609,900 |
| Fr 03/06/26 | 286.22 | 582,100 |
| Th 03/05/26 | 283.64 | 527,400 |
| We 03/04/26 | 286.12 | 713,300 |
| Tu 03/03/26 | 281.54 | 618,600 |
| Mo 03/02/26 | 278.00 | 507,300 |
| Fr 02/13/26 | 273.93 | 586,500 |
| Th 02/12/26 | 262.02 | 944,600 |
| We 02/11/26 | 282.67 | 427,500 |
| Tu 02/10/26 | 282.38 | 494,400 |
| Mo 02/09/26 | 278.74 | 578,400 |
| Fr 02/06/26 | 276.57 | 516,600 |
| Th 02/05/26 | 271.21 | 541,200 |
| We 02/04/26 | 276.49 | 846,100 |
| Tu 02/03/26 | 274.63 | 1,216,300 |
| Mo 02/02/26 | 280.72 | 802,200 |
| Fr 01/30/26 | 275.61 | 1,026,100 |
| Th 01/29/26 | 282.53 | 1,262,900 |
| We 01/28/26 | 292.30 | 2,874,900 |
| 760,600 |
| Tu 01/13/26 | 269.81 | 601,300 |
| Mo 01/12/26 | 270.56 | 802,000 |
| Fr 01/09/26 | 269.31 | 667,400 |
| Th 01/08/26 | 269.41 | 789,800 |
| We 01/07/26 | 267.92 | 709,800 |
| Tu 01/06/26 | 270.64 | 1,090,400 |
| Mo 01/05/26 | 272.06 | 1,449,500 |
| Fr 01/02/26 | 256.63 | 825,400 |
| We 12/31/25 | 255.26 | 1,238,000 |
| Tu 12/30/25 | 259.37 | 1,080,800 |
| Mo 12/29/25 | 259.43 | 962,600 |
| Fr 12/26/25 | 263.14 | 1,217,500 |
| We 12/24/25 | 262.33 | 793,700 |
| 1,482,500 |
| We 12/10/25 | 258.08 | 1,287,300 |
| Tu 12/09/25 | 257.98 | 1,335,500 |
| Mo 12/08/25 | 248.21 | 1,153,200 |
| Fr 12/05/25 | 248.12 | 952,200 |
| Th 12/04/25 | 243.33 | 1,093,600 |
| We 12/03/25 | 240.63 | 1,072,200 |
| Tu 12/02/25 | 238.52 | 1,247,100 |
| Mo 12/01/25 | 238.57 | 1,199,800 |
| Fr 11/28/25 | 239.16 | 558,400 |
| We 11/26/25 | 238.22 | 908,100 |
| Tu 11/25/25 | 240.01 | 1,120,100 |
| Mo 11/24/25 | 236.14 | 3,194,600 |
| Fr 11/21/25 | 234.29 | 3,011,400 |
| Fr 11/07/25 | 245.74 | 957,200 |
| Th 11/06/25 | 248.09 | 1,407,000 |
| We 11/05/25 | 246.49 | 1,257,700 |
| Tu 11/04/25 | 241.38 | 1,594,800 |
| Mo 11/03/25 | 249.04 | 1,539,100 |
| Fr 10/31/25 | 253.05 | 1,006,400 |
| Th 10/30/25 | 256.69 | 936,700 |
| We 10/29/25 | 258.76 | 1,294,300 |
| Tu 10/28/25 | 267.58 | 2,754,800 |
| Mo 10/27/25 | 290.41 | 1,878,200 |
| Fr 10/24/25 | 298.34 | 458,400 |
| Th 10/23/25 | 301.86 | 660,400 |
| We 10/22/25 | 297.84 | 589,700 |
| 354,400 |
| We 10/08/25 | 342.58 | 704,600 |
| Tu 10/07/25 | 330.76 | 1,316,300 |
| Mo 10/06/25 | 329.00 | 280,000 |
| Fr 10/03/25 | 324.98 | 236,100 |
| Th 10/02/25 | 327.18 | 297,000 |
| We 10/01/25 | 327.29 | 434,800 |
| Tu 09/30/25 | 323.19 | 428,400 |
| Mo 09/29/25 | 322.66 | 359,600 |
| Fr 09/26/25 | 324.87 | 269,300 |
| Th 09/25/25 | 324.00 | 289,200 |
| We 09/24/25 | 324.47 | 366,100 |
| Tu 09/23/25 | 324.70 | 397,300 |
| Mo 09/22/25 | 330.19 | 460,400 |
| Mo 09/08/25 | 320.63 | 316,400 |