F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 132.20 | 132.88 | 129.53 | 129.85 | 129.85 | 885,367 |
| 2015-08-05 | 132.18 | 133.51 | 131.50 | 132.20 | 132.20 | 718,497 |
| 2015-08-04 | 130.62 | 132.23 | 130.60 | 131.36 | 131.36 | 815,747 |
| 2015-08-03 | 130.99 | 132.74 | 130.14 | 131.20 | 131.20 | 1,184,786 |
| 2015-07-31 | 134.50 | 135.20 | 133.19 | 134.14 | 134.14 | 1,270,777 |
| 2015-07-30 | 132.25 | 134.57 | 131.51 | 134.31 | 134.31 | 1,007,839 |
| 2015-07-29 | 131.79 | 132.73 | 129.87 | 132.49 | 132.49 | 1,194,203 |
| 2015-07-28 | 128.68 | 132.20 | 127.35 | 131.52 | 131.52 | 1,624,502 |
| 2015-07-27 | 126.91 | 129.24 | 126.36 | 127.81 | 127.81 | 1,190,871 |
| 2015-07-24 | 128.01 | 129.05 | 127.33 | 127.49 | 127.49 | 1,136,943 |
| 2015-07-23 | 128.38 | 130.25 | 126.10 | 127.68 | 127.68 | 3,245,491 |
| 2015-07-22 | 117.31 | 119.60 | 116.86 | 118.50 | 118.50 | 1,820,941 |
| 2015-07-21 | 116.10 | 118.60 | 116.10 | 118.27 | 118.27 | 835,425 |
| 2015-07-20 | 116.62 | 117.00 | 115.88 | 116.26 | 116.26 | 719,063 |
| 2015-07-17 | 117.90 | 117.97 | 115.54 | 116.28 | 116.28 | 725,303 |
| 2015-07-16 | 118.13 | 119.01 | 117.02 | 117.93 | 117.93 | 569,712 |
| 2015-07-15 | 118.50 | 118.79 | 117.65 | 117.85 | 117.85 | 825,622 |
| 2015-07-14 | 117.70 | 118.69 | 117.60 | 118.25 | 118.25 | 835,626 |
| 2015-07-13 | 116.71 | 117.28 | 116.19 | 116.99 | 116.99 | 623,479 |
| 2015-07-10 | 116.91 | 117.33 | 114.51 | 116.39 | 116.39 | 1,015,842 |
| 2015-07-09 | 119.32 | 119.98 | 115.33 | 115.35 | 115.35 | 1,227,059 |
| 2015-07-08 | 117.57 | 119.08 | 117.47 | 117.84 | 117.84 | 1,018,436 |
| 2015-07-07 | 118.42 | 118.90 | 116.38 | 118.32 | 118.32 | 777,878 |
| 2015-07-06 | 118.76 | 119.00 | 115.04 | 117.55 | 117.55 | 1,794,460 |
| 2015-07-02 | 120.65 | 121.15 | 119.70 | 120.44 | 120.44 | 470,416 |
| 2015-07-01 | 121.08 | 121.26 | 119.65 | 120.26 | 120.26 | 726,948 |
| 2015-06-30 | 118.58 | 121.60 | 118.56 | 120.35 | 120.35 | 673,367 |
| 2015-06-29 | 120.93 | 122.48 | 119.93 | 120.05 | 120.05 | 1,103,829 |
| 2015-06-26 | 126.69 | 126.69 | 122.77 | 123.57 | 123.57 | 1,069,293 |
| 2015-06-25 | 126.11 | 127.44 | 125.65 | 126.55 | 126.55 | 669,758 |
| 2015-06-24 | 127.84 | 127.85 | 125.79 | 126.04 | 126.04 | 509,389 |
| 2015-06-23 | 128.00 | 128.00 | 126.64 | 127.54 | 127.54 | 524,471 |
| 2015-06-22 | 127.72 | 127.88 | 126.40 | 127.88 | 127.88 | 634,399 |
| 2015-06-19 | 126.88 | 127.21 | 125.96 | 126.92 | 126.92 | 733,870 |
| 2015-06-18 | 126.92 | 127.75 | 126.35 | 126.94 | 126.94 | 797,370 |
| 2015-06-17 | 126.67 | 127.35 | 125.72 | 126.48 | 126.48 | 478,027 |
| 2015-06-16 | 126.15 | 126.79 | 125.81 | 126.32 | 126.32 | 533,552 |
| 2015-06-15 | 124.64 | 126.00 | 123.90 | 125.81 | 125.81 | 669,652 |
| 2015-06-12 | 126.15 | 126.20 | 125.08 | 125.19 | 125.19 | 671,550 |
| 2015-06-11 | 127.56 | 127.90 | 126.39 | 126.48 | 126.48 | 588,905 |
| 2015-06-10 | 125.37 | 127.13 | 124.85 | 126.93 | 126.93 | 570,199 |
| 2015-06-09 | 124.96 | 125.05 | 123.67 | 124.69 | 124.69 | 584,059 |
| 2015-06-08 | 124.51 | 125.43 | 124.05 | 124.85 | 124.85 | 708,224 |
| 2015-06-05 | 124.68 | 124.74 | 123.71 | 124.52 | 124.52 | 800,799 |
| 2015-06-04 | 125.63 | 126.81 | 124.43 | 124.58 | 124.58 | 1,956,360 |
| 2015-06-03 | 124.88 | 126.76 | 124.55 | 126.25 | 126.25 | 816,901 |
| 2015-06-02 | 125.08 | 126.70 | 123.71 | 125.26 | 125.26 | 1,238,970 |
| 2015-06-01 | 124.40 | 125.78 | 123.54 | 125.11 | 125.11 | 869,062 |
| 2015-05-29 | 126.45 | 126.77 | 125.06 | 125.69 | 125.69 | 1,036,790 |
| 2015-05-28 | 126.13 | 126.97 | 125.56 | 126.83 | 126.83 | 854,698 |
| 2015-05-27 | 126.53 | 126.53 | 125.16 | 125.96 | 125.96 | 897,951 |
| 2015-05-26 | 126.92 | 126.92 | 124.79 | 126.08 | 126.08 | 804,458 |
| 2015-05-22 | 126.65 | 127.12 | 126.20 | 126.77 | 126.77 | 388,194 |
| 2015-05-21 | 126.77 | 127.38 | 126.26 | 126.90 | 126.90 | 622,852 |
| 2015-05-20 | 127.13 | 127.39 | 126.42 | 126.96 | 126.96 | 622,581 |
| 2015-05-19 | 127.76 | 127.99 | 126.58 | 126.93 | 126.93 | 579,308 |
| 2015-05-18 | 127.14 | 127.70 | 125.53 | 127.35 | 127.35 | 671,507 |
| 2015-05-15 | 127.84 | 128.08 | 126.87 | 127.79 | 127.79 | 580,613 |
| 2015-05-14 | 127.00 | 127.68 | 125.96 | 127.60 | 127.60 | 791,645 |
| 2015-05-13 | 124.98 | 126.72 | 124.83 | 126.24 | 126.24 | 849,854 |
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.