F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	115.50	116.82	114.72	116.64	116.64	778,532
2015-02-12	114.71	115.78	114.04	115.27	115.27	1,051,189
2015-02-11	113.12	114.56	112.44	113.77	113.77	1,100,790
2015-02-10	111.20	113.31	110.53	112.86	112.86	1,150,869
2015-02-09	111.78	112.49	110.35	110.45	110.45	831,572
2015-02-06	111.24	112.80	110.59	111.99	111.99	1,087,837
2015-02-05	110.04	111.22	109.19	111.08	111.08	1,352,060
2015-02-04	112.18	112.62	109.72	110.10	110.10	1,627,125
2015-02-03	112.61	113.55	110.84	112.35	112.35	1,004,896
2015-02-02	110.29	112.90	110.10	112.61	112.61	1,311,060
2015-01-30	113.23	114.73	111.38	111.62	111.62	1,074,458
2015-01-29	112.57	114.49	111.62	113.98	113.98	1,348,680
2015-01-28	114.67	115.14	112.84	112.84	112.84	1,895,215
2015-01-27	112.70	114.63	112.05	113.19	113.19	1,201,324
2015-01-26	114.55	114.87	111.85	114.30	114.30	1,497,592
2015-01-23	113.15	115.30	112.50	114.85	114.85	2,107,075
2015-01-22	108.65	114.62	108.60	113.40	113.40	9,268,864
2015-01-21	126.75	127.67	125.12	125.95	125.95	3,366,825
2015-01-20	127.26	127.30	125.20	126.25	126.25	1,019,422
2015-01-16	124.46	126.45	123.97	126.29	126.29	790,916
2015-01-15	126.60	127.67	124.11	124.22	124.22	870,722
2015-01-14	125.06	126.05	122.11	125.60	125.60	1,375,211
2015-01-13	128.67	132.22	127.49	128.67	128.67	850,536
2015-01-12	130.45	130.45	127.38	127.92	127.92	665,700
2015-01-09	129.82	130.55	128.31	129.89	129.89	722,494
2015-01-08	129.80	131.07	128.73	129.65	129.65	1,096,842
2015-01-07	127.55	129.43	127.26	128.35	128.35	666,040
2015-01-06	128.00	129.47	126.69	126.73	126.73	960,594
2015-01-05	132.19	132.99	128.97	129.76	129.76	1,355,451
2015-01-02	131.72	132.40	128.44	130.33	130.33	499,664
2014-12-31	133.13	133.62	130.37	130.47	130.47	437,608
2014-12-30	133.01	134.42	132.62	132.71	132.71	439,605
2014-12-29	133.32	134.48	132.86	133.82	133.82	384,260
2014-12-26	135.69	135.98	133.46	133.66	133.66	355,407
2014-12-24	133.96	136.11	133.76	135.11	135.11	273,204
2014-12-23	133.82	134.98	132.43	133.94	133.94	525,931
2014-12-22	132.94	133.43	132.26	132.97	132.97	776,638
2014-12-19	133.40	135.00	132.18	132.75	132.75	3,759,413
2014-12-18	132.56	132.85	130.78	132.84	132.84	596,547
2014-12-17	128.50	130.39	127.48	129.95	129.95	620,280
2014-12-16	130.62	131.50	128.18	128.27	128.27	682,308
2014-12-15	130.77	131.27	128.41	130.26	130.26	953,887
2014-12-12	130.91	131.96	130.07	130.55	130.55	796,920
2014-12-11	131.70	133.70	131.70	132.38	132.38	658,762
2014-12-10	132.25	133.70	130.47	130.71	130.71	789,045
2014-12-09	130.37	132.36	128.58	132.21	132.21	622,389
2014-12-08	133.00	133.23	130.54	131.29	131.29	766,273
2014-12-05	132.31	133.26	131.69	133.26	133.26	670,784
2014-12-04	130.92	132.58	130.48	132.31	132.31	721,823
2014-12-03	127.76	131.39	127.76	130.95	130.95	823,423
2014-12-02	127.51	129.25	126.47	128.73	128.73	534,342
2014-12-01	129.61	129.61	126.83	128.07	128.07	786,552
2014-11-28	129.45	130.58	128.53	129.19	129.19	502,081
2014-11-26	130.21	130.64	128.65	129.09	129.09	763,377
2014-11-25	130.30	130.86	129.17	130.17	130.17	852,020
2014-11-24	129.13	130.34	128.47	130.21	130.21	664,377
2014-11-21	129.49	129.73	127.94	128.73	128.73	1,158,818
2014-11-20	126.41	127.99	124.60	127.97	127.97	904,639
2014-11-19	128.11	128.15	126.08	126.39	126.39	644,631
2014-11-18	127.92	128.85	127.51	127.84	127.84	622,677

← NewerPage 50 of 79 · 4,733 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.