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
2018-06-18 181.55 181.60 180.00 181.46 13,769
2018-06-15 181.12 182.47 179.44 182.47 24,309
2018-06-14 180.66 181.76 180.18 181.74 18,337
2018-06-13 177.69 180.87 177.69 179.86 12,343
2018-06-12 177.08 177.64 175.78 177.64 19,561
2018-06-11 177.50 177.50 176.71 177.00 17,812
2018-06-08 176.28 177.21 175.50 176.87 19,155
2018-06-07 179.50 179.50 175.22 176.81 25,706
2018-06-06 178.06 178.87 177.43 178.81 24,951
2018-06-05 177.00 177.94 176.43 177.94 16,500
2018-06-04 175.92 176.33 174.75 176.23 22,231
2018-06-01 174.13 176.24 174.13 174.97 41,341
2018-05-31 173.98 173.98 171.83 173.23 39,670
2018-05-30 172.43 173.69 171.89 173.11 22,590
2018-05-29 173.50 173.70 171.83 172.82 19,149
2018-05-25 173.64 175.10 173.64 174.66 13,508
2018-05-24 174.82 174.88 172.45 173.40 16,394
2018-05-23 173.60 174.68 172.96 174.34 15,341
2018-05-22 176.07 176.07 173.56 173.76 20,076
2018-05-21 173.96 175.41 173.94 174.51 23,543
2018-05-18 170.49 172.78 170.25 172.24 23,594
2018-05-17 170.20 171.75 169.56 171.11 23,264
2018-05-16 170.31 171.61 169.80 170.82 32,212
2018-05-15 171.58 171.58 169.99 171.03 38,922
2018-05-14 171.83 173.20 171.51 172.44 19,684
2018-05-11 172.27 172.72 170.36 171.74 29,452
2018-05-10 172.58 174.09 172.44 172.44 49,440
2018-05-09 170.03 172.34 169.59 171.86 61,734
2018-05-08 169.44 170.71 168.73 169.61 51,709
2018-05-07 168.19 170.14 168.19 169.07 49,044

» More F5 Networks Stock Price History

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