F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	81.580	83.250	81.530	82.810	82.810	2,270,727
2013-12-03	81.360	82.270	81.250	82.080	82.080	1,289,910
2013-12-02	82.110	82.550	81.800	82.050	82.050	935,319
2013-11-29	82.560	82.682	81.780	82.260	82.260	625,367
2013-11-27	81.880	82.650	81.360	82.380	82.380	1,276,076
2013-11-26	81.220	82.690	80.760	81.840	81.840	2,178,039
2013-11-25	82.970	83.010	80.820	80.900	80.900	1,401,722
2013-11-22	83.200	83.430	81.670	82.940	82.940	1,229,288
2013-11-21	82.070	83.180	81.600	82.912	82.912	920,772
2013-11-20	82.290	83.320	81.390	81.560	81.560	906,403
2013-11-19	83.710	84.000	81.050	82.020	82.020	1,785,241
2013-11-18	84.740	85.410	83.780	83.890	83.890	1,655,438
2013-11-15	84.230	85.490	83.930	84.620	84.620	1,673,509
2013-11-14	83.320	85.120	82.060	84.050	84.050	2,406,149
2013-11-13	83.850	85.310	83.810	84.640	84.640	2,070,943
2013-11-12	83.500	84.870	83.500	84.130	84.130	1,984,163
2013-11-11	82.230	83.180	81.330	82.860	82.860	1,577,599
2013-11-08	80.370	82.130	80.340	82.020	82.020	1,911,866
2013-11-07	81.110	81.790	80.120	80.390	80.390	1,618,638
2013-11-06	80.340	81.420	79.897	81.200	81.200	1,598,951
2013-11-05	79.600	80.560	79.110	79.740	79.740	1,962,877
2013-11-04	79.730	80.470	78.140	79.550	79.550	2,533,546
2013-11-01	81.470	81.899	78.740	79.430	79.430	7,302,872
2013-10-31	83.330	83.500	81.070	81.535	81.535	2,738,214
2013-10-30	84.640	84.748	83.000	83.490	83.490	1,326,926
2013-10-29	84.500	85.320	83.160	84.160	84.160	2,091,883
2013-10-28	82.550	84.860	82.520	84.280	84.280	2,697,808
2013-10-25	85.500	85.880	82.360	82.709	82.709	3,231,447
2013-10-24	88.040	91.680	84.200	85.152	85.152	6,636,475
2013-10-23	90.490	90.830	85.580	86.310	86.310	5,614,058
2013-10-22	91.230	91.710	89.530	90.650	90.650	2,046,960
2013-10-21	88.180	90.120	88.010	90.110	90.110	1,690,818
2013-10-18	86.640	88.060	85.925	87.810	87.810	1,877,457
2013-10-17	87.500	88.060	85.870	85.922	85.922	2,228,270
2013-10-16	88.360	88.600	87.411	88.520	88.520	1,324,914
2013-10-15	89.900	90.370	87.510	87.550	87.550	2,005,728
2013-10-14	89.620	90.590	88.980	90.210	90.210	1,081,200
2013-10-11	88.770	91.100	88.320	90.500	90.500	1,105,807
2013-10-10	87.730	89.498	87.510	89.220	89.220	1,529,077
2013-10-09	89.270	89.890	86.020	87.900	87.900	1,472,660
2013-10-08	91.990	92.730	88.700	88.790	88.790	1,782,280
2013-10-07	90.860	93.250	90.507	92.020	92.020	1,592,928
2013-10-04	89.890	91.680	89.500	91.540	91.540	1,408,613
2013-10-03	89.960	91.140	87.650	88.450	88.450	1,252,414
2013-10-02	88.180	89.960	87.940	89.880	89.880	1,095,630
2013-10-01	86.100	89.100	85.580	88.970	88.970	1,533,049
2013-09-30	86.000	86.870	85.310	85.808	85.808	964,713
2013-09-27	87.460	87.980	86.371	86.800	86.800	715,197
2013-09-26	88.200	89.570	87.310	88.100	88.100	943,508
2013-09-25	86.970	88.350	86.040	87.990	87.990	1,131,148
2013-09-24	87.490	87.966	86.050	87.070	87.070	2,238,238
2013-09-23	93.590	93.770	89.130	89.170	89.170	1,795,282
2013-09-20	94.330	94.660	93.330	93.618	93.618	1,676,940
2013-09-19	93.190	93.490	92.430	93.100	93.100	697,538
2013-09-18	91.650	93.320	90.880	92.942	92.942	964,692
2013-09-17	91.070	92.430	90.570	91.632	91.632	780,829
2013-09-16	93.000	93.180	90.570	90.880	90.880	989,019
2013-09-13	91.020	92.040	90.400	92.010	92.010	1,166,907
2013-09-12	91.940	92.288	90.575	90.630	90.630	1,491,068
2013-09-11	89.230	93.200	89.150	92.020	92.020	2,209,319

← NewerPage 55 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.