F5 NETWORKS Historical Stock Price

Below is the stock price history for F5 Networks FFIV. Data is recorded each day for the historical open, high, low, close and volume. The F5 Networks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

F5 Networks Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 194.15 194.15 192.06 193.15 15,267
2018-09-18 193.24 195.23 192.12 194.67 20,787
2018-09-17 194.46 194.93 192.98 193.54 27,843
2018-09-14 192.52 194.71 192.10 194.60 18,373
2018-09-13 191.31 192.30 190.74 191.95 16,440
2018-09-12 191.99 191.99 189.34 190.84 12,697
2018-09-11 191.26 191.89 189.71 191.14 16,996
2018-09-10 190.96 191.58 190.54 191.26 14,138
2018-09-07 188.09 191.08 188.09 189.98 19,027
2018-09-06 190.95 191.18 189.48 189.97 12,149
2018-09-05 192.65 192.65 188.40 189.65 23,306
2018-09-04 189.19 191.66 188.22 190.80 16,489
2018-08-31 188.18 190.09 188.18 189.29 24,541
2018-08-30 190.00 190.00 188.79 188.82 17,178
2018-08-29 189.88 191.16 189.63 190.57 16,802
2018-08-28 188.67 189.50 188.49 189.42 18,939
2018-08-27 189.25 189.25 188.00 188.39 18,425
2018-08-24 187.56 188.60 186.82 187.74 17,451
2018-08-23 185.18 186.15 183.87 185.54 16,119
2018-08-22 183.62 184.98 183.24 184.91 12,810
2018-08-21 184.01 184.55 183.00 183.72 13,305
2018-08-20 182.17 183.96 181.94 183.14 23,235
2018-08-17 178.49 180.94 178.46 180.53 17,708
2018-08-16 180.90 181.26 178.37 178.37 26,644
2018-08-15 179.87 181.25 177.29 179.43 21,187
2018-08-14 180.10 182.44 179.67 181.48 16,789
2018-08-13 180.05 182.04 179.73 179.73 16,536
2018-08-10 179.23 180.40 179.23 179.91 29,177
2018-08-09 179.50 181.05 179.50 180.14 29,887
2018-08-08 176.87 179.82 176.42 178.59 28,784

» More F5 Networks Stock Price History

To see other companies like F5 Networks (FFIV), view our stock market today for news, and other data.