F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 125.42 | 125.54 | 124.11 | 125.03 | 125.03 | 640,717 |
| 2015-05-11 | 126.21 | 126.60 | 125.33 | 126.28 | 126.28 | 887,757 |
| 2015-05-08 | 125.00 | 126.50 | 124.70 | 126.05 | 126.05 | 752,307 |
| 2015-05-07 | 123.36 | 124.89 | 122.01 | 124.43 | 124.43 | 783,556 |
| 2015-05-06 | 122.77 | 123.37 | 121.28 | 122.98 | 122.98 | 889,507 |
| 2015-05-05 | 123.74 | 123.98 | 121.52 | 121.96 | 121.96 | 811,968 |
| 2015-05-04 | 121.80 | 124.62 | 121.60 | 124.41 | 124.41 | 863,662 |
| 2015-05-01 | 122.28 | 123.90 | 121.81 | 123.37 | 123.37 | 845,121 |
| 2015-04-30 | 123.33 | 123.65 | 121.61 | 122.02 | 122.02 | 1,062,610 |
| 2015-04-29 | 125.47 | 125.85 | 123.22 | 123.75 | 123.75 | 1,326,553 |
| 2015-04-28 | 123.37 | 126.18 | 122.50 | 125.59 | 125.59 | 1,296,532 |
| 2015-04-27 | 123.42 | 124.14 | 122.97 | 123.47 | 123.47 | 1,041,010 |
| 2015-04-24 | 123.92 | 123.92 | 120.49 | 123.18 | 123.18 | 1,615,860 |
| 2015-04-23 | 117.71 | 125.78 | 117.51 | 122.40 | 122.40 | 3,332,530 |
| 2015-04-22 | 119.43 | 120.53 | 118.56 | 120.42 | 120.42 | 1,742,310 |
| 2015-04-21 | 118.25 | 119.24 | 118.04 | 118.93 | 118.93 | 1,113,930 |
| 2015-04-20 | 116.97 | 117.67 | 115.83 | 117.43 | 117.43 | 1,371,476 |
| 2015-04-17 | 117.12 | 117.59 | 115.42 | 116.22 | 116.22 | 2,991,944 |
| 2015-04-16 | 116.84 | 118.67 | 116.42 | 118.09 | 118.09 | 834,946 |
| 2015-04-15 | 113.82 | 117.57 | 113.47 | 117.11 | 117.11 | 1,422,456 |
| 2015-04-14 | 113.44 | 114.55 | 113.24 | 113.34 | 113.34 | 901,810 |
| 2015-04-13 | 113.95 | 115.79 | 113.46 | 113.64 | 113.64 | 1,100,671 |
| 2015-04-10 | 114.89 | 116.01 | 113.52 | 113.82 | 113.82 | 1,932,792 |
| 2015-04-09 | 113.86 | 116.82 | 113.30 | 116.09 | 116.09 | 1,244,622 |
| 2015-04-08 | 112.93 | 114.41 | 112.58 | 113.43 | 113.43 | 1,223,449 |
| 2015-04-07 | 112.08 | 113.88 | 111.81 | 113.12 | 113.12 | 1,108,709 |
| 2015-04-06 | 113.01 | 113.41 | 111.33 | 111.74 | 111.74 | 1,437,076 |
| 2015-04-02 | 114.21 | 114.75 | 113.41 | 113.71 | 113.71 | 699,447 |
| 2015-04-01 | 114.61 | 114.86 | 113.50 | 114.31 | 114.31 | 892,894 |
| 2015-03-31 | 114.88 | 115.46 | 114.11 | 114.94 | 114.94 | 759,835 |
| 2015-03-30 | 114.13 | 115.39 | 113.22 | 115.26 | 115.26 | 714,494 |
| 2015-03-27 | 112.72 | 114.20 | 112.01 | 113.87 | 113.87 | 700,353 |
| 2015-03-26 | 112.07 | 112.92 | 111.07 | 112.23 | 112.23 | 830,864 |
| 2015-03-25 | 114.93 | 115.55 | 112.89 | 112.90 | 112.90 | 1,246,907 |
| 2015-03-24 | 115.70 | 116.05 | 114.37 | 115.02 | 115.02 | 1,127,395 |
| 2015-03-23 | 116.69 | 116.88 | 115.26 | 115.42 | 115.42 | 897,018 |
| 2015-03-20 | 115.18 | 116.49 | 114.54 | 116.35 | 116.35 | 1,587,814 |
| 2015-03-19 | 114.80 | 116.16 | 114.50 | 114.56 | 114.56 | 1,034,857 |
| 2015-03-18 | 112.35 | 114.85 | 111.54 | 114.27 | 114.27 | 853,590 |
| 2015-03-17 | 112.59 | 113.24 | 111.98 | 112.59 | 112.59 | 566,284 |
| 2015-03-16 | 113.31 | 113.97 | 112.44 | 113.27 | 113.27 | 983,794 |
| 2015-03-13 | 113.24 | 113.24 | 111.42 | 112.36 | 112.36 | 1,007,486 |
| 2015-03-12 | 113.76 | 113.76 | 111.90 | 113.04 | 113.04 | 1,014,901 |
| 2015-03-11 | 112.59 | 113.37 | 111.75 | 112.90 | 112.90 | 818,505 |
| 2015-03-10 | 113.90 | 114.23 | 112.29 | 112.29 | 112.29 | 1,111,037 |
| 2015-03-09 | 115.56 | 115.83 | 112.96 | 114.83 | 114.83 | 1,841,170 |
| 2015-03-06 | 118.80 | 119.68 | 117.62 | 117.96 | 117.96 | 1,074,792 |
| 2015-03-05 | 119.73 | 119.97 | 118.98 | 119.22 | 119.22 | 843,829 |
| 2015-03-04 | 119.28 | 119.55 | 118.50 | 119.24 | 119.24 | 761,478 |
| 2015-03-03 | 119.31 | 119.31 | 117.70 | 119.01 | 119.01 | 1,052,220 |
| 2015-03-02 | 118.56 | 119.56 | 117.42 | 119.56 | 119.56 | 651,486 |
| 2015-02-27 | 119.22 | 120.06 | 118.02 | 118.12 | 118.12 | 665,638 |
| 2015-02-26 | 119.19 | 120.37 | 118.20 | 119.04 | 119.04 | 663,356 |
| 2015-02-25 | 119.39 | 120.66 | 118.24 | 118.83 | 118.83 | 919,693 |
| 2015-02-24 | 118.53 | 119.73 | 118.00 | 119.60 | 119.60 | 741,854 |
| 2015-02-23 | 119.82 | 119.82 | 117.85 | 118.53 | 118.53 | 671,340 |
| 2015-02-20 | 117.95 | 119.82 | 117.18 | 119.36 | 119.36 | 739,819 |
| 2015-02-19 | 117.21 | 118.84 | 116.37 | 118.32 | 118.32 | 672,298 |
| 2015-02-18 | 116.44 | 118.08 | 115.89 | 117.62 | 117.62 | 892,082 |
| 2015-02-17 | 116.87 | 117.60 | 115.05 | 116.43 | 116.43 | 894,613 |
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.