F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 28.950 | 30.180 | 28.650 | 29.650 | 29.650 | 2,620,948 |
| 2008-06-12 | 29.880 | 30.018 | 28.370 | 28.840 | 28.840 | 3,612,379 |
| 2008-06-11 | 29.760 | 30.270 | 29.520 | 29.670 | 29.670 | 2,773,577 |
| 2008-06-10 | 29.770 | 30.030 | 29.350 | 29.640 | 29.640 | 2,636,905 |
| 2008-06-09 | 30.880 | 31.240 | 29.690 | 30.100 | 30.100 | 1,919,801 |
| 2008-06-06 | 31.300 | 32.450 | 30.500 | 30.560 | 30.560 | 3,825,396 |
| 2008-06-05 | 30.310 | 31.600 | 30.010 | 31.390 | 31.390 | 3,008,756 |
| 2008-06-04 | 29.270 | 31.430 | 29.270 | 31.080 | 31.080 | 3,015,242 |
| 2008-06-03 | 29.470 | 30.230 | 29.060 | 29.360 | 29.360 | 2,427,847 |
| 2008-06-02 | 30.000 | 30.100 | 29.350 | 29.450 | 29.450 | 2,275,464 |
| 2008-05-30 | 29.170 | 30.150 | 29.020 | 30.050 | 30.050 | 3,283,002 |
| 2008-05-29 | 27.980 | 29.210 | 27.710 | 29.000 | 29.000 | 2,875,008 |
| 2008-05-28 | 28.010 | 28.800 | 27.580 | 27.980 | 27.980 | 2,924,200 |
| 2008-05-27 | 27.030 | 27.490 | 26.810 | 27.400 | 27.400 | 2,507,833 |
| 2008-05-23 | 27.530 | 27.720 | 26.730 | 26.950 | 26.950 | 3,182,264 |
| 2008-05-22 | 27.040 | 27.800 | 26.540 | 27.800 | 27.800 | 3,910,465 |
| 2008-05-21 | 28.270 | 28.830 | 27.760 | 28.120 | 28.120 | 2,697,422 |
| 2008-05-20 | 28.420 | 28.590 | 27.840 | 28.280 | 28.280 | 1,890,968 |
| 2008-05-19 | 29.030 | 29.270 | 28.200 | 28.570 | 28.570 | 1,912,468 |
| 2008-05-16 | 28.770 | 29.040 | 28.280 | 28.960 | 28.960 | 2,179,477 |
| 2008-05-15 | 28.050 | 28.990 | 28.050 | 28.630 | 28.630 | 2,825,904 |
| 2008-05-14 | 27.920 | 28.580 | 27.870 | 27.920 | 27.920 | 2,121,693 |
| 2008-05-13 | 28.040 | 28.410 | 27.450 | 27.870 | 27.870 | 2,693,446 |
| 2008-05-12 | 27.190 | 28.480 | 26.920 | 28.080 | 28.080 | 3,112,360 |
| 2008-05-09 | 27.120 | 27.800 | 26.820 | 27.000 | 27.000 | 3,638,453 |
| 2008-05-08 | 26.800 | 27.590 | 26.490 | 27.420 | 27.420 | 5,752,313 |
| 2008-05-07 | 24.600 | 26.800 | 24.600 | 25.950 | 25.950 | 5,611,732 |
| 2008-05-06 | 23.830 | 25.010 | 23.560 | 24.760 | 24.760 | 3,133,573 |
| 2008-05-05 | 24.550 | 24.840 | 23.960 | 24.010 | 24.010 | 3,280,445 |
| 2008-05-02 | 24.040 | 25.010 | 23.860 | 24.400 | 24.400 | 4,039,792 |
| 2008-05-01 | 22.560 | 24.930 | 22.040 | 24.490 | 24.490 | 4,904,798 |
| 2008-04-30 | 22.790 | 23.130 | 22.150 | 22.630 | 22.630 | 2,841,131 |
| 2008-04-29 | 23.040 | 23.550 | 22.050 | 22.790 | 22.790 | 3,857,691 |
| 2008-04-28 | 23.750 | 23.950 | 22.990 | 23.120 | 23.120 | 2,262,511 |
| 2008-04-25 | 23.940 | 23.990 | 23.380 | 23.740 | 23.740 | 2,571,977 |
| 2008-04-24 | 24.220 | 24.420 | 22.720 | 23.570 | 23.570 | 5,986,018 |
| 2008-04-23 | 21.300 | 22.790 | 21.200 | 22.190 | 22.190 | 4,524,200 |
| 2008-04-22 | 21.860 | 22.060 | 20.940 | 21.310 | 21.310 | 2,229,746 |
| 2008-04-21 | 21.230 | 22.060 | 21.000 | 21.930 | 21.930 | 2,752,006 |
| 2008-04-18 | 20.300 | 21.490 | 20.300 | 21.270 | 21.270 | 4,291,760 |
| 2008-04-17 | 19.650 | 19.930 | 19.210 | 19.710 | 19.710 | 1,718,649 |
| 2008-04-16 | 18.880 | 19.760 | 18.660 | 19.670 | 19.670 | 2,244,841 |
| 2008-04-15 | 19.170 | 19.230 | 18.240 | 18.600 | 18.600 | 2,752,433 |
| 2008-04-14 | 19.570 | 19.680 | 18.760 | 19.020 | 19.020 | 2,908,894 |
| 2008-04-11 | 18.990 | 20.250 | 18.750 | 19.550 | 19.550 | 4,715,668 |
| 2008-04-10 | 18.370 | 19.540 | 18.200 | 19.320 | 19.320 | 5,166,059 |
| 2008-04-09 | 18.490 | 18.630 | 17.930 | 18.070 | 18.070 | 3,392,061 |
| 2008-04-08 | 17.850 | 18.640 | 17.700 | 18.260 | 18.260 | 3,213,890 |
| 2008-04-07 | 18.380 | 18.440 | 17.880 | 18.050 | 18.050 | 4,014,608 |
| 2008-04-04 | 19.000 | 19.240 | 18.030 | 18.140 | 18.140 | 4,470,887 |
| 2008-04-03 | 18.210 | 19.770 | 18.030 | 19.230 | 19.230 | 5,046,112 |
| 2008-04-02 | 18.750 | 19.070 | 18.170 | 18.450 | 18.450 | 3,257,389 |
| 2008-04-01 | 18.520 | 19.300 | 18.430 | 19.090 | 19.090 | 3,221,322 |
| 2008-03-31 | 19.020 | 19.240 | 18.110 | 18.170 | 18.170 | 2,742,733 |
| 2008-03-28 | 19.190 | 19.730 | 18.930 | 19.100 | 19.100 | 1,893,180 |
| 2008-03-27 | 19.490 | 19.740 | 18.890 | 19.070 | 19.070 | 2,178,449 |
| 2008-03-26 | 20.570 | 20.750 | 19.410 | 19.970 | 19.970 | 2,220,889 |
| 2008-03-25 | 20.190 | 20.810 | 20.090 | 20.620 | 20.620 | 1,615,324 |
| 2008-03-24 | 19.150 | 20.130 | 19.080 | 20.040 | 20.040 | 2,554,917 |
| 2008-03-20 | 19.490 | 19.640 | 19.030 | 19.490 | 19.490 | 1,802,158 |
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.