F5, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	95.840	96.940	95.140	95.340	95.340	1,721,845
2016-01-26	94.280	96.577	94.180	96.410	96.410	1,474,377
2016-01-25	93.610	95.774	93.400	93.920	93.920	1,914,930
2016-01-22	90.370	93.920	90.250	93.770	93.770	1,982,827
2016-01-21	94.500	94.500	88.800	89.510	89.510	4,007,698
2016-01-20	92.010	92.445	88.745	90.020	90.020	3,274,946
2016-01-19	94.510	95.000	92.385	93.500	93.500	1,790,838
2016-01-15	91.330	94.120	91.000	93.520	93.520	2,255,129
2016-01-14	93.080	96.210	91.992	94.160	94.160	2,060,497
2016-01-13	92.790	94.240	92.130	94.000	94.000	2,270,504
2016-01-12	93.190	93.740	91.450	92.610	92.610	1,859,335
2016-01-11	91.810	94.395	91.011	93.520	93.520	1,829,421
2016-01-08	93.110	93.710	91.230	92.130	92.130	1,291,304
2016-01-07	93.680	94.500	90.810	91.820	91.820	1,790,675
2016-01-06	95.420	96.420	94.630	95.020	95.020	1,334,377
2016-01-05	95.660	96.700	95.500	96.520	96.520	1,157,612
2016-01-04	95.600	97.700	94.720	96.930	96.930	1,682,924
2015-12-31	97.650	98.450	96.800	96.960	96.960	703,011
2015-12-30	97.690	99.210	96.530	98.060	98.060	602,686
2015-12-29	97.000	97.630	96.840	97.550	97.550	1,087,978
2015-12-28	97.350	97.600	96.490	97.000	97.000	562,439
2015-12-24	97.620	98.410	97.350	97.440	97.440	238,296
2015-12-23	98.060	98.720	97.220	97.690	97.690	667,494
2015-12-22	97.300	97.600	96.560	97.440	97.440	944,596
2015-12-21	98.170	98.210	96.316	97.390	97.390	545,118
2015-12-18	98.330	98.530	97.420	97.630	97.630	1,808,394
2015-12-17	100.82	100.92	98.940	98.940	98.940	1,000,037
2015-12-16	100.38	100.55	99.015	100.50	100.50	1,551,728
2015-12-15	95.000	100.75	94.510	99.750	99.750	2,104,803
2015-12-14	97.350	97.540	95.600	96.310	96.310	1,128,655
2015-12-11	98.360	98.430	96.500	97.560	97.560	1,192,900
2015-12-10	100.14	100.52	98.850	99.060	99.060	1,238,508
2015-12-09	99.880	101.89	99.760	100.34	100.34	1,547,274
2015-12-08	103.59	103.95	102.45	103.45	103.45	818,653
2015-12-07	104.14	104.89	103.31	104.01	104.01	1,087,743
2015-12-04	103.04	105.50	102.63	104.61	104.61	2,612,695
2015-12-03	104.77	104.99	99.810	102.42	102.42	2,635,976
2015-12-02	105.03	105.65	104.29	104.82	104.82	1,036,080
2015-12-01	103.07	104.43	102.46	103.99	103.99	1,300,436
2015-11-30	103.11	103.77	102.89	103.00	103.00	1,696,866
2015-11-27	103.33	103.56	102.61	103.00	103.00	465,139
2015-11-25	102.79	103.32	102.17	102.79	102.79	496,898
2015-11-24	102.86	103.30	102.36	102.82	102.82	1,008,165
2015-11-23	103.59	104.37	102.50	102.85	102.85	922,055
2015-11-20	104.01	104.44	102.79	103.59	103.59	880,082
2015-11-19	104.52	104.82	102.90	103.47	103.47	829,955
2015-11-18	105.02	105.50	103.39	104.13	104.13	1,066,692
2015-11-17	104.86	105.57	103.85	104.02	104.02	1,445,618
2015-11-16	101.54	105.30	100.65	104.93	104.93	1,401,359
2015-11-13	102.88	102.88	100.32	101.97	101.97	2,699,914
2015-11-12	107.32	108.51	106.14	106.31	106.31	1,138,194
2015-11-11	107.34	108.57	106.82	107.87	107.87	982,531
2015-11-10	109.34	109.60	106.80	107.38	107.38	1,462,107
2015-11-09	109.26	109.86	108.68	109.50	109.50	1,059,910
2015-11-06	109.46	110.16	108.22	109.67	109.67	1,401,492
2015-11-05	111.05	111.72	109.01	109.60	109.60	1,180,958
2015-11-04	112.76	113.80	110.77	111.01	111.01	925,250
2015-11-03	110.56	113.77	109.80	112.78	112.78	1,975,848
2015-11-02	109.00	110.68	108.24	110.65	110.65	2,289,206
2015-10-30	110.43	111.16	109.61	110.20	110.20	1,464,538

← NewerPage 46 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-08-21	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.