F5 Networks (NQ: FFIV )

232.01 USD +7.42 (+3.30%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 225.75 226.40 222.77 224.59 471,168 +0.91(+0.41%)
Dec 03, 2021 228.43 228.96 221.51 223.68 396,237 -3.79(-1.67%)
Dec 02, 2021 223.68 230.69 222.49 227.47 618,134 +3.59(+1.60%)
Dec 01, 2021 230.92 232.90 223.71 223.88 507,151 -3.70(-1.63%)
Nov 30, 2021 230.20 230.38 223.66 227.58 706,627 -3.49(-1.51%)
Nov 29, 2021 228.76 231.98 226.88 231.07 456,926 +4.82(+2.13%)
Nov 26, 2021 229.56 231.99 225.48 226.25 283,665 -5.82(-2.51%)
Nov 24, 2021 231.18 233.65 229.38 232.07 292,927 +1.12(+0.48%)
Nov 23, 2021 227.39 232.15 225.21 230.95 342,659 +2.27(+0.99%)
Nov 22, 2021 232.41 235.10 228.60 228.68 476,297 -3.26(-1.41%)
Nov 19, 2021 238.28 238.28 230.99 231.94 526,749 -6.32(-2.65%)
Nov 18, 2021 236.27 238.62 237.71 238.26 636,147 +1.51(+0.64%)
Nov 17, 2021 233.86 237.44 232.17 236.75 430,034 +1.79(+0.76%)
Nov 16, 2021 230.31 235.84 230.31 234.96 447,695 +3.99(+1.73%)
Nov 15, 2021 228.46 231.30 228.26 230.97 377,127 +1.52(+0.66%)
Nov 12, 2021 225.79 230.94 225.40 229.45 492,633 +4.02(+1.78%)
Nov 11, 2021 226.72 227.74 224.93 225.43 248,539 -0.03(-0.01%)
Nov 10, 2021 224.83 225.46 502,942 -0.10(-0.04%)
Nov 09, 2021 223.14 226.59 221.35 225.56 361,408 +2.40(+1.08%)
Nov 08, 2021 222.89 225.22 220.86 223.16 383,801 +1.48(+0.67%)
Nov 05, 2021 223.78 225.64 219.96 221.68 361,375 -0.95(-0.43%)
Nov 04, 2021 221.70 223.87 219.61 222.63 350,743 +0.65(+0.29%)
Nov 03, 2021 220.68 223.29 217.49 221.98 505,341 -0.64(-0.29%)
Nov 02, 2021 213.18 222.64 211.97 222.62 835,876 +7.50(+3.49%)
Nov 01, 2021 210.56 217.37 211.15 215.12 497,480 +3.97(+1.88%)
Oct 29, 2021 212.41 215.57 209.44 211.15 444,675 -2.36(-1.11%)
Oct 28, 2021 216.24 212.67 213.51 404,009 -2.51(-1.16%)
Oct 27, 2021 215.80 225.07 215.18 216.02 1,509,720 +12.12(+5.94%)
Oct 26, 2021 209.63 203.50 203.90 846,148 -4.38(-2.10%)
Oct 25, 2021 206.06 209.13 203.87 208.28 578,168 +0.03(+0.01%)
Oct 22, 2021 209.76 211.71 208.00 208.25 294,123 -1.42(-0.68%)
Oct 21, 2021 206.83 209.73 206.10 209.67 323,461 +2.17(+1.05%)
Oct 20, 2021 203.14 207.67 202.79 207.50 484,358 +4.90(+2.42%)
Oct 19, 2021 201.89 203.40 200.40 202.60 288,343 +0.65(+0.32%)
Oct 18, 2021 202.52 205.06 201.71 201.95 273,921 -2.46(-1.20%)
Oct 15, 2021 205.09 205.69 203.94 204.41 198,839 +0.73(+0.36%)
Oct 14, 2021 200.92 203.93 199.75 203.68 197,026 +4.91(+2.47%)
Oct 13, 2021 197.73 200.48 196.75 198.77 307,766 +1.08(+0.55%)
Oct 12, 2021 202.35 203.20 197.69 197.69 283,138 -4.61(-2.28%)
Oct 11, 2021 200.11 204.84 200.00 202.30 327,472 +1.53(+0.76%)
Oct 08, 2021 203.22 203.46 199.94 200.77 140,020 -1.71(-0.84%)
Oct 07, 2021 200.00 203.55 200.00 202.48 352,639 +4.96(+2.51%)
Oct 06, 2021 197.29 198.02 193.49 197.52 526,617 -1.76(-0.88%)
Oct 05, 2021 197.28 200.41 196.98 199.28 211,408 +2.52(+1.28%)
Oct 04, 2021 199.91 200.80 196.30 196.76 202,011 -4.63(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.