F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-29 | 108.02 | 114.25 | 108.00 | 110.08 | 110.08 | 6,291,670 |
| 2015-10-28 | 120.79 | 121.75 | 118.64 | 121.34 | 121.34 | 1,606,105 |
| 2015-10-27 | 119.83 | 121.06 | 119.05 | 120.29 | 120.29 | 1,144,591 |
| 2015-10-26 | 119.50 | 120.54 | 118.25 | 119.94 | 119.94 | 792,005 |
| 2015-10-23 | 121.63 | 122.00 | 119.32 | 119.50 | 119.50 | 855,154 |
| 2015-10-22 | 117.99 | 121.26 | 117.99 | 120.54 | 120.54 | 909,308 |
| 2015-10-21 | 120.35 | 120.55 | 116.96 | 117.07 | 117.07 | 963,819 |
| 2015-10-20 | 117.49 | 120.09 | 117.34 | 119.98 | 119.98 | 1,188,946 |
| 2015-10-19 | 118.52 | 119.30 | 116.70 | 118.51 | 118.51 | 746,330 |
| 2015-10-16 | 117.13 | 119.00 | 116.13 | 118.31 | 118.31 | 1,009,674 |
| 2015-10-15 | 117.89 | 118.70 | 116.42 | 116.63 | 116.63 | 1,280,632 |
| 2015-10-14 | 120.38 | 120.41 | 117.16 | 117.47 | 117.47 | 1,125,977 |
| 2015-10-13 | 119.37 | 121.50 | 118.50 | 120.62 | 120.62 | 601,446 |
| 2015-10-12 | 119.67 | 119.81 | 118.72 | 119.40 | 119.40 | 523,117 |
| 2015-10-09 | 119.12 | 120.36 | 117.83 | 119.27 | 119.27 | 734,247 |
| 2015-10-08 | 118.18 | 119.84 | 115.06 | 118.93 | 118.93 | 822,834 |
| 2015-10-07 | 118.90 | 119.02 | 114.89 | 118.61 | 118.61 | 1,349,126 |
| 2015-10-06 | 117.03 | 119.67 | 116.02 | 117.96 | 117.96 | 1,749,556 |
| 2015-10-05 | 120.65 | 123.25 | 120.65 | 122.94 | 122.94 | 921,081 |
| 2015-10-02 | 115.38 | 120.01 | 115.20 | 119.83 | 119.83 | 1,134,083 |
| 2015-10-01 | 115.97 | 117.45 | 115.23 | 116.97 | 116.97 | 926,867 |
| 2015-09-30 | 115.89 | 117.49 | 114.49 | 115.80 | 115.80 | 832,814 |
| 2015-09-29 | 114.50 | 115.28 | 113.62 | 115.00 | 115.00 | 928,612 |
| 2015-09-28 | 113.86 | 115.44 | 113.24 | 114.08 | 114.08 | 1,043,038 |
| 2015-09-25 | 115.06 | 115.96 | 113.87 | 114.77 | 114.77 | 1,219,858 |
| 2015-09-24 | 113.24 | 116.35 | 111.99 | 115.87 | 115.87 | 1,162,478 |
| 2015-09-23 | 112.81 | 114.43 | 112.15 | 113.90 | 113.90 | 686,369 |
| 2015-09-22 | 113.05 | 113.60 | 111.43 | 113.30 | 113.30 | 1,107,599 |
| 2015-09-21 | 115.61 | 117.37 | 114.70 | 115.81 | 115.81 | 739,417 |
| 2015-09-18 | 116.87 | 118.15 | 114.81 | 115.18 | 115.18 | 1,367,216 |
| 2015-09-17 | 119.12 | 120.21 | 117.82 | 118.22 | 118.22 | 538,861 |
| 2015-09-16 | 118.03 | 119.44 | 117.87 | 119.12 | 119.12 | 479,841 |
| 2015-09-15 | 117.59 | 119.07 | 117.19 | 118.17 | 118.17 | 686,010 |
| 2015-09-14 | 118.07 | 118.65 | 116.69 | 117.09 | 117.09 | 800,245 |
| 2015-09-11 | 119.24 | 119.45 | 117.04 | 118.17 | 118.17 | 1,367,465 |
| 2015-09-10 | 119.74 | 120.97 | 118.81 | 119.74 | 119.74 | 727,105 |
| 2015-09-09 | 122.77 | 123.22 | 119.61 | 119.89 | 119.89 | 502,913 |
| 2015-09-08 | 120.66 | 121.76 | 119.80 | 121.71 | 121.71 | 481,600 |
| 2015-09-04 | 119.58 | 120.68 | 118.47 | 118.84 | 118.84 | 582,576 |
| 2015-09-03 | 121.25 | 122.42 | 120.79 | 121.24 | 121.24 | 738,619 |
| 2015-09-02 | 120.05 | 121.01 | 118.40 | 121.00 | 121.00 | 1,218,173 |
| 2015-09-01 | 118.76 | 121.09 | 117.96 | 118.39 | 118.39 | 1,119,402 |
| 2015-08-31 | 121.73 | 123.28 | 121.35 | 121.41 | 121.41 | 636,630 |
| 2015-08-28 | 122.15 | 123.68 | 120.63 | 122.97 | 122.97 | 759,114 |
| 2015-08-27 | 123.40 | 125.66 | 120.29 | 122.79 | 122.79 | 1,144,223 |
| 2015-08-26 | 120.61 | 122.64 | 118.30 | 122.45 | 122.45 | 1,127,460 |
| 2015-08-25 | 120.42 | 123.84 | 117.42 | 117.47 | 117.47 | 1,197,906 |
| 2015-08-24 | 117.38 | 122.00 | 112.43 | 117.47 | 117.47 | 1,907,100 |
| 2015-08-21 | 125.61 | 126.82 | 122.50 | 122.51 | 122.51 | 1,402,452 |
| 2015-08-20 | 131.53 | 131.59 | 126.45 | 126.56 | 126.56 | 1,233,476 |
| 2015-08-19 | 132.99 | 133.77 | 132.16 | 132.75 | 132.75 | 590,695 |
| 2015-08-18 | 134.00 | 134.17 | 132.72 | 133.00 | 133.00 | 613,408 |
| 2015-08-17 | 132.14 | 134.27 | 131.50 | 133.86 | 133.86 | 699,386 |
| 2015-08-14 | 131.91 | 132.83 | 130.56 | 132.61 | 132.61 | 539,052 |
| 2015-08-13 | 132.89 | 134.28 | 131.59 | 131.63 | 131.63 | 550,775 |
| 2015-08-12 | 130.35 | 133.08 | 129.33 | 132.71 | 132.71 | 724,011 |
| 2015-08-11 | 131.61 | 133.57 | 130.83 | 131.37 | 131.37 | 817,841 |
| 2015-08-10 | 131.22 | 132.45 | 130.51 | 132.34 | 132.34 | 572,048 |
| 2015-08-07 | 129.93 | 130.79 | 128.40 | 130.36 | 130.36 | 701,510 |
| 2015-08-06 | 132.20 | 132.88 | 129.53 | 129.85 | 129.85 | 885,367 |
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.